Hubei Huachangda Intelligent Equipment (300278) Exchange: SHE
Data as of July 17, 2025
$5.41 ($0.01) 0.19%
Hubei Huachangda Intelligent Equipment - Daily Information
Click for more stock information on Hubei Huachangda Intelligent Equipment.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.38 |
| Previous Close | $5.41 |
| High | $5.46 |
| Low | $5.38 |
| Adjusted Open | $5.38 |
| Previous Adjusted Close | $5.41 |
| Adjusted High | $5.46 |
| Adjusted Low | $5.38 |
About Hubei Huachangda Intelligent Equipment (300278)
Hubei Huachangda Intelligent Equipment Co., Ltd is principally engaged in the research, development, design, manufacture and distribution of intelligent automation equipment systems. The Company primarily provides intelligent automation equipment systems, including integrated assembly automation production lines, welding automation production lines and painting automation production lines, among others. Its products are applied in automobile manufacture, engineering machinery, logistics and warehousing, household electronics, breeding and other industries. The Company distributes its products primarily in domestic market.
Invest in Hubei Huachangda Intelligent Equipment (300278)
Historical Stock Data for Hubei Huachangda Intelligent Equipment (300278)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.38 | $5.46 | $5.38 | $5.41 | $5.41 | 23,336,630 |
| 2025-07-08 | $5.31 | $5.40 | $5.28 | $5.40 | $5.40 | 20,349,800 |
| 2025-07-07 | $5.32 | $5.34 | $5.27 | $5.32 | $5.32 | 15,513,920 |
| 2025-07-04 | $5.36 | $5.43 | $5.32 | $5.35 | $5.35 | 23,984,700 |
| 2025-07-03 | $5.35 | $5.41 | $5.31 | $5.37 | $5.37 | 14,349,400 |
| 2025-07-02 | $5.41 | $5.42 | $5.28 | $5.34 | $5.34 | 20,415,000 |
| 2025-07-01 | $5.45 | $5.49 | $5.38 | $5.42 | $5.42 | 17,215,100 |
| 2025-06-30 | $5.38 | $5.46 | $5.35 | $5.46 | $5.46 | 24,921,310 |
| 2025-06-27 | $5.34 | $5.42 | $5.34 | $5.35 | $5.35 | 18,389,560 |
| 2025-06-26 | $5.39 | $5.44 | $5.35 | $5.36 | $5.36 | 25,970,500 |
| 2025-06-25 | $5.33 | $5.38 | $5.27 | $5.38 | $5.38 | 24,799,200 |
| 2025-06-24 | $5.17 | $5.32 | $5.14 | $5.32 | $5.32 | 29,243,500 |
| 2025-06-23 | $5.00 | $5.16 | $4.99 | $5.15 | $5.15 | 15,236,400 |
| 2025-06-20 | $5.13 | $5.18 | $5.06 | $5.06 | $5.06 | 13,344,600 |
| 2025-06-19 | $5.25 | $5.28 | $5.13 | $5.13 | $5.13 | 20,744,210 |
| 2025-06-18 | $5.24 | $5.28 | $5.19 | $5.27 | $5.27 | 16,371,700 |
| 2025-06-17 | $5.25 | $5.29 | $5.21 | $5.25 | $5.25 | 15,198,300 |
| 2025-06-13 | $5.33 | $5.34 | $5.20 | $5.20 | $5.20 | 21,741,900 |
| 2025-06-12 | $5.37 | $5.40 | $5.31 | $5.34 | $5.34 | 16,772,900 |
| 2025-06-11 | $5.36 | $5.46 | $5.33 | $5.38 | $5.38 | 18,351,750 |
| 2025-06-10 | $5.43 | $5.45 | $5.26 | $5.35 | $5.35 | 25,395,760 |
| 2025-06-09 | $5.39 | $5.45 | $5.37 | $5.43 | $5.43 | 19,829,670 |
| 2025-06-06 | $5.40 | $5.44 | $5.36 | $5.37 | $5.37 | 22,852,600 |
| 2025-06-05 | $5.34 | $5.58 | $5.27 | $5.47 | $5.47 | 41,914,100 |
| 2025-06-04 | $5.30 | $5.36 | $5.30 | $5.32 | $5.32 | 13,330,100 |
| 2025-06-03 | $5.26 | $5.37 | $5.23 | $5.31 | $5.31 | 13,458,700 |
| 2025-05-30 | $5.41 | $5.42 | $5.28 | $5.29 | $5.29 | 21,767,300 |
| 2025-05-29 | $5.33 | $5.46 | $5.33 | $5.44 | $5.44 | 18,587,900 |
| 2025-05-28 | $5.40 | $5.43 | $5.32 | $5.34 | $5.34 | 14,309,000 |
| 2025-05-27 | $5.35 | $5.40 | $5.27 | $5.39 | $5.39 | 15,565,700 |
| 2025-05-26 | $5.32 | $5.39 | $5.30 | $5.36 | $5.36 | 14,477,250 |
| 2025-05-23 | $5.44 | $5.47 | $5.33 | $5.34 | $5.34 | 22,467,500 |
| 2025-05-22 | $5.51 | $5.57 | $5.43 | $5.44 | $5.44 | 19,941,000 |
| 2025-05-21 | $5.68 | $5.69 | $5.53 | $5.55 | $5.55 | 26,928,100 |
| 2025-05-20 | $5.54 | $5.87 | $5.47 | $5.66 | $5.66 | 47,923,400 |
| 2025-05-19 | $5.41 | $5.58 | $5.33 | $5.57 | $5.57 | 27,235,600 |
| 2025-05-16 | $5.41 | $5.52 | $5.40 | $5.44 | $5.44 | 19,785,220 |
| 2025-05-15 | $5.60 | $5.60 | $5.42 | $5.43 | $5.43 | 25,402,500 |
| 2025-05-14 | $5.59 | $5.67 | $5.54 | $5.59 | $5.59 | 26,375,400 |
| 2025-05-13 | $5.83 | $5.88 | $5.61 | $5.62 | $5.62 | 32,937,720 |
| 2025-05-12 | $5.59 | $5.75 | $5.59 | $5.69 | $5.69 | 36,888,700 |
| 2025-05-09 | $5.70 | $5.76 | $5.51 | $5.55 | $5.55 | 31,341,500 |
| 2025-05-08 | $5.58 | $5.72 | $5.56 | $5.69 | $5.69 | 47,254,700 |
| 2025-05-07 | $5.58 | $5.65 | $5.43 | $5.58 | $5.58 | 41,666,300 |
| 2025-05-06 | $5.25 | $5.52 | $5.24 | $5.52 | $5.52 | 51,459,620 |
| 2025-04-30 | $5.20 | $5.28 | $5.16 | $5.19 | $5.19 | 30,444,600 |
| 2025-04-29 | $5.22 | $5.30 | $5.16 | $5.24 | $5.24 | 17,681,400 |
| 2025-04-28 | $5.25 | $5.29 | $5.15 | $5.19 | $5.19 | 19,085,300 |
| 2025-04-25 | $5.32 | $5.34 | $5.26 | $5.29 | $5.29 | 19,348,600 |
| 2025-04-24 | $5.43 | $5.45 | $5.28 | $5.29 | $5.29 | 27,821,200 |
| 2025-04-23 | $5.34 | $5.48 | $5.31 | $5.46 | $5.46 | 35,522,620 |
| 2025-04-22 | $5.38 | $5.39 | $5.26 | $5.30 | $5.30 | 21,448,290 |
| 2025-04-21 | $5.26 | $5.39 | $5.18 | $5.38 | $5.38 | 28,080,220 |
| 2025-04-18 | $5.20 | $5.30 | $5.14 | $5.26 | $5.26 | 35,734,600 |
| 2025-04-17 | $5.40 | $5.51 | $5.38 | $5.38 | $5.38 | 22,894,300 |
| 2025-04-16 | $5.60 | $5.65 | $5.36 | $5.45 | $5.45 | 36,312,300 |
| 2025-04-15 | $5.55 | $5.74 | $5.49 | $5.66 | $5.66 | 43,314,920 |
| 2025-04-14 | $5.53 | $5.62 | $5.49 | $5.54 | $5.54 | 34,333,990 |
| 2025-04-11 | $5.25 | $5.48 | $5.22 | $5.42 | $5.42 | 35,328,450 |
| 2025-04-10 | $5.45 | $5.63 | $5.36 | $5.37 | $5.37 | 54,312,420 |
| 2025-04-09 | $4.91 | $5.27 | $4.39 | $5.21 | $5.21 | 64,948,640 |
| 2025-04-08 | $4.98 | $5.30 | $4.90 | $5.04 | $5.04 | 49,748,690 |
| 2025-04-07 | $5.73 | $5.85 | $4.94 | $4.94 | $4.94 | 71,382,350 |
| 2025-04-03 | $6.06 | $6.22 | $5.99 | $6.17 | $6.17 | 23,470,030 |
| 2025-04-02 | $6.06 | $6.26 | $6.04 | $6.13 | $6.13 | 25,682,900 |
| 2025-04-01 | $6.09 | $6.15 | $6.05 | $6.06 | $6.06 | 19,387,900 |
| 2025-03-31 | $6.15 | $6.15 | $5.92 | $6.08 | $6.08 | 35,260,990 |
| 2025-03-28 | $6.32 | $6.40 | $6.18 | $6.21 | $6.21 | 28,870,100 |
| 2025-03-27 | $6.43 | $6.48 | $6.27 | $6.32 | $6.32 | 30,279,600 |
| 2025-03-26 | $6.33 | $6.61 | $6.30 | $6.45 | $6.45 | 38,630,300 |
| 2025-03-25 | $6.44 | $6.55 | $6.31 | $6.33 | $6.33 | 35,633,040 |
| 2025-03-24 | $6.76 | $6.77 | $6.18 | $6.48 | $6.48 | 75,534,860 |
| 2025-03-21 | $7.05 | $7.09 | $6.72 | $6.75 | $6.75 | 70,269,350 |
| 2025-03-20 | $7.16 | $7.29 | $7.10 | $7.12 | $7.12 | 69,809,600 |
| 2025-03-19 | $6.93 | $7.35 | $6.92 | $7.20 | $7.20 | 116,363,300 |
| 2025-03-18 | $6.95 | $7.02 | $6.89 | $6.96 | $6.96 | 40,375,800 |
| 2025-03-17 | $6.92 | $6.98 | $6.83 | $6.94 | $6.94 | 44,125,610 |
| 2025-03-14 | $6.72 | $6.92 | $6.63 | $6.87 | $6.87 | 48,102,510 |
| 2025-03-13 | $7.11 | $7.20 | $6.67 | $6.75 | $6.75 | 82,553,600 |
| 2025-03-12 | $7.22 | $7.27 | $7.11 | $7.14 | $7.14 | 68,119,100 |
| 2025-03-11 | $7.00 | $7.35 | $6.90 | $7.23 | $7.23 | 87,004,240 |
| 2025-03-10 | $7.06 | $7.25 | $7.00 | $7.16 | $7.16 | 75,890,150 |
| 2025-03-07 | $7.09 | $7.20 | $6.94 | $7.02 | $7.02 | 69,902,100 |
| 2025-03-06 | $7.02 | $7.21 | $7.02 | $7.15 | $7.15 | 76,246,210 |
| 2025-03-05 | $6.87 | $7.04 | $6.84 | $7.01 | $7.01 | 65,391,520 |
| 2025-03-04 | $6.70 | $7.02 | $6.66 | $6.93 | $6.93 | 64,701,100 |
| 2025-03-03 | $6.85 | $7.02 | $6.71 | $6.77 | $6.77 | 68,393,010 |
| 2025-02-28 | $7.23 | $7.26 | $6.75 | $6.78 | $6.78 | 95,647,870 |
| 2025-02-27 | $7.47 | $7.60 | $7.14 | $7.30 | $7.30 | 122,186,610 |
| 2025-02-26 | $7.65 | $7.86 | $7.36 | $7.50 | $7.50 | 139,791,730 |
| 2025-02-25 | $7.50 | $7.87 | $7.43 | $7.57 | $7.57 | 129,180,420 |
| 2025-02-24 | $7.31 | $7.91 | $7.00 | $7.74 | $7.74 | 184,019,060 |
| 2025-02-20 | $7.23 | $7.38 | $7.11 | $7.30 | $7.30 | 158,850,060 |
| 2025-02-19 | $6.64 | $7.55 | $6.63 | $7.22 | $7.22 | 213,238,650 |
| 2025-02-18 | $6.77 | $6.86 | $6.59 | $6.63 | $6.63 | 128,800,910 |
| 2025-02-17 | $6.12 | $7.16 | $6.12 | $7.00 | $7.00 | 212,318,400 |
| 2025-02-14 | $6.24 | $6.30 | $6.11 | $6.14 | $6.14 | 70,608,110 |
| 2025-02-13 | $6.46 | $6.79 | $6.30 | $6.32 | $6.32 | 125,215,900 |
| 2025-02-12 | $6.17 | $6.34 | $6.13 | $6.30 | $6.30 | 67,667,040 |
| 2025-02-11 | $6.27 | $6.27 | $6.12 | $6.20 | $6.20 | 52,447,200 |
| 2025-02-10 | $6.21 | $6.29 | $6.17 | $6.28 | $6.28 | 69,649,190 |
| 2025-02-07 | $6.20 | $6.31 | $6.10 | $6.24 | $6.24 | 89,730,400 |
| 2025-02-06 | $5.89 | $6.22 | $5.87 | $6.19 | $6.19 | 75,274,480 |
| 2025-02-05 | $5.75 | $5.95 | $5.75 | $5.91 | $5.91 | 50,098,700 |
| 2025-01-27 | $6.04 | $6.05 | $5.68 | $5.68 | $5.68 | 47,206,600 |
| 2025-01-24 | $5.85 | $5.97 | $5.74 | $5.94 | $5.94 | 49,273,700 |
| 2025-01-23 | $5.94 | $6.14 | $5.82 | $5.83 | $5.83 | 65,810,710 |
| 2025-01-22 | $6.11 | $6.18 | $5.78 | $5.81 | $5.81 | 71,690,290 |
| 2025-01-21 | $6.00 | $6.51 | $6.00 | $6.19 | $6.19 | 92,631,100 |
| 2025-01-20 | $6.02 | $6.07 | $5.91 | $5.96 | $5.96 | 41,413,790 |
| 2025-01-17 | $6.02 | $6.11 | $5.91 | $5.94 | $5.94 | 48,465,500 |
| 2025-01-16 | $6.20 | $6.31 | $5.96 | $6.05 | $6.05 | 73,264,720 |
| 2025-01-15 | $6.20 | $6.26 | $6.10 | $6.12 | $6.12 | 65,215,960 |
| 2025-01-14 | $5.78 | $6.27 | $5.77 | $6.27 | $6.27 | 100,829,600 |
| 2025-01-13 | $5.45 | $6.01 | $5.37 | $5.81 | $5.81 | 77,441,080 |
| 2025-01-09 | $5.62 | $5.79 | $5.59 | $5.72 | $5.72 | 57,115,600 |
| 2025-01-08 | $5.55 | $5.78 | $5.34 | $5.70 | $5.70 | 81,631,200 |
| 2025-01-07 | $5.32 | $5.58 | $5.28 | $5.58 | $5.58 | 57,723,840 |
| 2025-01-06 | $5.35 | $5.39 | $5.13 | $5.26 | $5.26 | 45,555,600 |
| 2025-01-03 | $5.79 | $5.85 | $5.30 | $5.30 | $5.30 | 70,390,550 |
| 2025-01-02 | $5.84 | $5.97 | $5.65 | $5.76 | $5.76 | 57,556,900 |
| 2024-12-31 | $6.23 | $6.29 | $5.83 | $5.85 | $5.85 | 69,909,800 |
| 2024-12-30 | $6.63 | $6.64 | $6.20 | $6.23 | $6.23 | 85,635,280 |
| 2024-12-27 | $6.75 | $7.06 | $6.72 | $6.83 | $6.83 | 71,940,300 |
| 2024-12-26 | $6.47 | $6.97 | $6.38 | $6.82 | $6.82 | 85,934,520 |
| 2024-12-25 | $6.66 | $7.09 | $6.60 | $6.62 | $6.62 | 90,503,170 |
| 2024-12-24 | $6.43 | $6.66 | $6.33 | $6.44 | $6.44 | 63,944,010 |
| 2024-12-23 | $7.28 | $7.29 | $6.33 | $6.35 | $6.35 | 118,772,310 |
| 2024-12-20 | $7.15 | $7.43 | $7.12 | $7.30 | $7.30 | 84,191,500 |
| 2024-12-19 | $7.08 | $7.28 | $6.96 | $7.11 | $7.11 | 68,529,390 |
| 2024-12-18 | $7.12 | $7.42 | $7.04 | $7.26 | $7.26 | 90,132,400 |
| 2024-12-17 | $7.26 | $7.37 | $7.03 | $7.11 | $7.11 | 84,186,100 |
| 2024-12-16 | $7.57 | $7.63 | $7.20 | $7.25 | $7.25 | 102,528,550 |
| 2024-12-13 | $7.94 | $8.05 | $7.53 | $7.54 | $7.54 | 159,908,240 |
| 2024-12-12 | $7.90 | $8.60 | $7.87 | $8.13 | $8.13 | 196,859,380 |
| 2024-12-11 | $8.60 | $8.87 | $7.91 | $8.10 | $8.10 | 318,586,730 |
| 2024-12-10 | $7.33 | $8.42 | $7.08 | $8.42 | $8.42 | 152,399,640 |
| 2024-12-09 | $6.82 | $7.28 | $6.76 | $7.02 | $7.02 | 122,314,980 |
| 2024-12-06 | $6.85 | $7.03 | $6.65 | $6.92 | $6.92 | 119,603,380 |
| 2024-12-05 | $6.98 | $7.15 | $6.82 | $6.95 | $6.95 | 116,346,190 |
| 2024-12-04 | $6.65 | $7.15 | $6.63 | $6.90 | $6.90 | 151,956,240 |
| 2024-12-03 | $6.86 | $7.02 | $6.67 | $6.75 | $6.75 | 119,644,990 |
| 2024-12-02 | $6.67 | $7.20 | $6.59 | $6.98 | $6.98 | 178,155,080 |
| 2024-11-29 | $6.01 | $6.97 | $5.96 | $6.68 | $6.68 | 162,652,660 |
| 2024-11-28 | $6.33 | $6.48 | $6.06 | $6.11 | $6.11 | 72,396,830 |
| 2024-11-27 | $6.08 | $6.18 | $5.88 | $6.16 | $6.16 | 60,610,420 |
| 2024-11-26 | $6.04 | $6.37 | $6.00 | $6.23 | $6.23 | 90,252,840 |
| 2024-11-25 | $6.06 | $6.15 | $5.82 | $6.04 | $6.04 | 65,830,910 |
| 2024-11-22 | $6.35 | $6.64 | $6.15 | $6.18 | $6.18 | 94,003,970 |
| 2024-11-21 | $6.64 | $6.66 | $6.33 | $6.40 | $6.40 | 98,538,650 |
| 2024-11-20 | $6.13 | $6.81 | $6.04 | $6.64 | $6.64 | 134,865,490 |
| 2024-11-19 | $5.79 | $6.15 | $5.79 | $6.14 | $6.14 | 81,518,010 |
| 2024-11-18 | $6.22 | $6.35 | $5.78 | $5.83 | $5.83 | 81,080,460 |
| 2024-11-15 | $6.56 | $6.62 | $6.10 | $6.10 | $6.10 | 106,571,010 |
| 2024-11-14 | $6.35 | $6.88 | $6.18 | $6.65 | $6.65 | 142,825,490 |
| 2024-11-13 | $6.52 | $6.55 | $6.11 | $6.42 | $6.42 | 127,825,120 |
| 2024-11-12 | $7.14 | $7.17 | $6.50 | $6.62 | $6.62 | 149,972,770 |
| 2024-11-11 | $6.61 | $7.16 | $6.60 | $7.09 | $7.09 | 184,527,540 |
| 2024-11-08 | $7.06 | $7.47 | $6.70 | $6.73 | $6.73 | 255,605,760 |
| 2024-11-07 | $7.60 | $8.27 | $6.98 | $7.08 | $7.08 | 356,496,490 |
| 2024-11-06 | $5.78 | $6.98 | $5.76 | $6.98 | $6.98 | 239,544,900 |
| 2024-11-05 | $5.52 | $6.05 | $5.52 | $5.82 | $5.82 | 151,592,440 |
| 2024-11-04 | $5.49 | $5.83 | $5.09 | $5.51 | $5.51 | 138,831,750 |
| 2024-11-01 | $6.22 | $6.35 | $5.47 | $5.65 | $5.65 | 223,096,790 |
| 2024-10-31 | $5.95 | $6.76 | $5.51 | $6.23 | $6.23 | 297,369,620 |
| 2024-10-30 | $5.58 | $6.47 | $5.40 | $5.82 | $5.82 | 326,005,850 |
| 2024-10-29 | $4.79 | $5.58 | $4.79 | $5.58 | $5.58 | 224,920,260 |
| 2024-10-28 | $4.36 | $4.78 | $4.23 | $4.65 | $4.65 | 96,086,270 |
| 2024-10-25 | $4.08 | $4.38 | $4.07 | $4.38 | $4.38 | 83,513,000 |
| 2024-10-24 | $4.13 | $4.16 | $4.04 | $4.05 | $4.05 | 29,936,540 |
| 2024-10-23 | $4.15 | $4.20 | $4.12 | $4.14 | $4.14 | 35,929,250 |
| 2024-10-22 | $4.09 | $4.23 | $4.06 | $4.18 | $4.18 | 56,106,230 |
| 2024-10-21 | $4.02 | $4.19 | $3.99 | $4.10 | $4.10 | 47,583,920 |
| 2024-10-18 | $3.87 | $4.09 | $3.86 | $4.02 | $4.02 | 42,708,170 |
| 2024-10-17 | $3.91 | $4.04 | $3.89 | $3.93 | $3.93 | 41,507,850 |
| 2024-10-16 | $3.82 | $3.98 | $3.82 | $3.88 | $3.88 | 32,365,400 |
| 2024-10-15 | $3.93 | $4.03 | $3.84 | $3.90 | $3.90 | 39,933,900 |
| 2024-10-14 | $3.82 | $3.94 | $3.80 | $3.93 | $3.93 | 39,056,580 |
| 2024-10-11 | $4.01 | $4.10 | $3.76 | $3.80 | $3.80 | 57,889,780 |
| 2024-10-10 | $3.93 | $4.11 | $3.89 | $3.99 | $3.99 | 57,886,030 |
| 2024-10-09 | $4.14 | $4.20 | $3.86 | $3.87 | $3.87 | 83,531,810 |
| 2024-10-08 | $4.56 | $4.57 | $4.00 | $4.37 | $4.37 | 125,905,120 |
| 2024-09-30 | $3.51 | $3.84 | $3.38 | $3.81 | $3.81 | 93,301,810 |
| 2024-09-27 | $3.27 | $3.41 | $3.21 | $3.34 | $3.34 | 38,949,930 |
| 2024-09-26 | $3.13 | $3.22 | $3.11 | $3.22 | $3.22 | 18,549,150 |
| 2024-09-25 | $3.13 | $3.21 | $3.12 | $3.13 | $3.13 | 21,939,150 |
| 2024-09-24 | $3.04 | $3.12 | $3.01 | $3.12 | $3.12 | 17,551,470 |
| 2024-09-23 | $3.05 | $3.06 | $3.01 | $3.03 | $3.03 | 10,237,300 |
| 2024-09-20 | $3.00 | $3.07 | $2.99 | $3.07 | $3.07 | 14,507,110 |
| 2024-09-19 | $2.90 | $3.03 | $2.90 | $3.02 | $3.02 | 13,188,920 |
| 2024-09-18 | $2.95 | $2.95 | $2.84 | $2.89 | $2.89 | 9,902,400 |
| 2024-09-13 | $3.00 | $3.01 | $2.94 | $2.95 | $2.95 | 8,421,400 |
| 2024-09-12 | $2.96 | $3.05 | $2.96 | $3.00 | $3.00 | 10,087,800 |
| 2024-09-11 | $2.99 | $3.01 | $2.95 | $2.98 | $2.98 | 7,847,180 |
| 2024-09-10 | $2.93 | $3.02 | $2.91 | $3.00 | $3.00 | 10,234,490 |
| 2024-09-09 | $2.95 | $2.98 | $2.92 | $2.95 | $2.95 | 7,867,200 |
| 2024-09-06 | $3.05 | $3.05 | $2.94 | $2.96 | $2.96 | 13,041,290 |
| 2024-09-05 | $3.03 | $3.05 | $3.01 | $3.05 | $3.05 | 10,053,900 |
| 2024-09-04 | $3.05 | $3.09 | $3.01 | $3.02 | $3.02 | 14,066,680 |
| 2024-09-03 | $3.05 | $3.12 | $3.02 | $3.08 | $3.08 | 17,158,290 |
| 2024-09-02 | $3.07 | $3.10 | $3.04 | $3.05 | $3.05 | 18,216,300 |
| 2024-08-30 | $3.01 | $3.13 | $3.01 | $3.10 | $3.10 | 27,053,000 |
| 2024-08-29 | $2.88 | $3.08 | $2.86 | $3.03 | $3.03 | 25,045,980 |
| 2024-08-28 | $2.82 | $3.04 | $2.82 | $2.92 | $2.92 | 23,915,360 |
| 2024-08-27 | $2.88 | $2.89 | $2.79 | $2.81 | $2.81 | 17,100,830 |
| 2024-08-26 | $2.89 | $2.93 | $2.88 | $2.90 | $2.90 | 15,284,120 |
| 2024-08-23 | $3.00 | $3.02 | $2.90 | $2.90 | $2.90 | 26,698,490 |
| 2024-08-22 | $3.16 | $3.24 | $3.03 | $3.04 | $3.04 | 48,187,190 |
| 2024-08-21 | $2.99 | $3.47 | $2.95 | $3.27 | $3.27 | 65,613,250 |
| 2024-08-20 | $2.99 | $3.02 | $2.94 | $3.01 | $3.01 | 14,892,050 |
| 2024-08-19 | $3.08 | $3.09 | $2.98 | $3.00 | $3.00 | 22,999,740 |
| 2024-08-16 | $3.07 | $3.17 | $3.01 | $3.08 | $3.08 | 34,107,320 |
| 2024-08-15 | $2.92 | $3.07 | $2.89 | $3.04 | $3.04 | 26,575,150 |
| 2024-08-14 | $2.93 | $2.97 | $2.90 | $2.93 | $2.93 | 16,033,600 |
| 2024-08-13 | $2.85 | $2.92 | $2.80 | $2.91 | $2.91 | 18,683,100 |
| 2024-08-12 | $2.84 | $2.86 | $2.81 | $2.84 | $2.84 | 8,497,300 |
| 2024-08-09 | $2.86 | $2.88 | $2.83 | $2.84 | $2.84 | 5,796,900 |
| 2024-08-08 | $2.85 | $2.88 | $2.78 | $2.86 | $2.86 | 10,441,440 |
| 2024-08-07 | $2.90 | $2.91 | $2.85 | $2.87 | $2.87 | 7,586,800 |
| 2024-08-06 | $2.82 | $2.91 | $2.82 | $2.90 | $2.90 | 9,918,600 |
| 2024-08-05 | $2.88 | $2.91 | $2.79 | $2.80 | $2.80 | 8,628,260 |
| 2024-08-02 | $2.94 | $2.96 | $2.88 | $2.89 | $2.89 | 9,964,000 |
| 2024-08-01 | $2.92 | $2.98 | $2.92 | $2.95 | $2.95 | 10,968,500 |
| 2024-07-31 | $2.86 | $2.94 | $2.83 | $2.94 | $2.94 | 12,657,400 |
| 2024-07-30 | $2.82 | $2.86 | $2.78 | $2.84 | $2.84 | 7,214,100 |
| 2024-07-29 | $2.84 | $2.84 | $2.79 | $2.82 | $2.82 | 6,780,000 |
| 2024-07-26 | $2.72 | $2.83 | $2.71 | $2.82 | $2.82 | 11,490,510 |
| 2024-07-25 | $2.66 | $2.74 | $2.64 | $2.70 | $2.70 | 8,468,100 |
| 2024-07-24 | $2.72 | $2.73 | $2.67 | $2.68 | $2.68 | 8,109,710 |
| 2024-07-23 | $2.80 | $2.81 | $2.70 | $2.71 | $2.71 | 7,848,400 |
| 2024-07-22 | $2.76 | $2.80 | $2.75 | $2.78 | $2.78 | 7,557,500 |
| 2024-07-19 | $2.77 | $2.80 | $2.73 | $2.77 | $2.77 | 6,674,300 |
| 2024-07-18 | $2.74 | $2.78 | $2.70 | $2.77 | $2.77 | 7,255,600 |
| 2024-07-17 | $2.84 | $2.84 | $2.76 | $2.77 | $2.77 | 8,292,600 |
| 2024-07-16 | $2.83 | $2.86 | $2.79 | $2.83 | $2.83 | 7,835,410 |
| 2024-07-15 | $2.92 | $2.93 | $2.83 | $2.84 | $2.84 | 7,216,520 |
| 2024-07-12 | $2.93 | $2.95 | $2.89 | $2.92 | $2.92 | 9,792,700 |
| 2024-07-11 | $2.88 | $2.93 | $2.86 | $2.92 | $2.92 | 15,457,830 |
| 2024-07-10 | $2.80 | $2.94 | $2.78 | $2.83 | $2.83 | 14,323,560 |
| 2024-07-09 | $2.79 | $2.81 | $2.69 | $2.79 | $2.79 | 9,915,330 |
| 2024-07-08 | $2.87 | $2.88 | $2.75 | $2.76 | $2.76 | 9,191,300 |
| 2024-07-05 | $2.84 | $2.90 | $2.78 | $2.89 | $2.89 | 8,413,200 |
| 2024-07-04 | $2.89 | $2.93 | $2.81 | $2.81 | $2.81 | 8,294,660 |
| 2024-07-03 | $2.91 | $2.97 | $2.90 | $2.90 | $2.90 | 7,842,200 |
| 2024-07-02 | $2.89 | $2.95 | $2.89 | $2.92 | $2.92 | 6,416,300 |
| 2024-07-01 | $2.88 | $2.90 | $2.82 | $2.88 | $2.88 | 6,514,300 |
| 2024-06-28 | $2.84 | $2.94 | $2.83 | $2.87 | $2.87 | 9,478,200 |
| 2024-06-27 | $2.88 | $2.94 | $2.85 | $2.87 | $2.87 | 8,813,800 |
| 2024-06-26 | $2.80 | $2.92 | $2.75 | $2.91 | $2.91 | 8,343,100 |
| 2024-06-25 | $2.75 | $2.84 | $2.75 | $2.80 | $2.80 | 9,306,830 |
| 2024-06-24 | $2.85 | $2.88 | $2.75 | $2.76 | $2.76 | 12,992,700 |
| 2024-06-21 | $2.93 | $2.97 | $2.87 | $2.89 | $2.89 | 12,523,700 |
| 2024-06-20 | $3.10 | $3.11 | $2.94 | $2.96 | $2.96 | 23,005,900 |
| 2024-06-19 | $3.15 | $3.18 | $3.12 | $3.13 | $3.13 | 7,516,600 |
| 2024-06-18 | $3.07 | $3.15 | $3.06 | $3.15 | $3.15 | 11,483,210 |
| 2024-06-17 | $3.11 | $3.14 | $3.06 | $3.08 | $3.08 | 9,550,740 |
| 2024-06-14 | $3.09 | $3.10 | $3.02 | $3.08 | $3.08 | 9,934,700 |
| 2024-06-13 | $3.05 | $3.09 | $3.03 | $3.06 | $3.06 | 11,224,160 |
| 2024-06-12 | $2.98 | $3.09 | $2.96 | $3.03 | $3.03 | 11,387,170 |
| 2024-06-11 | $2.97 | $3.02 | $2.90 | $3.00 | $3.00 | 11,464,580 |
| 2024-06-07 | $2.97 | $3.02 | $2.92 | $2.97 | $2.97 | 13,085,090 |
| 2024-06-06 | $3.06 | $3.09 | $2.91 | $2.93 | $2.93 | 20,270,380 |
| 2024-06-05 | $3.08 | $3.13 | $3.05 | $3.06 | $3.06 | 12,838,410 |
| 2024-06-04 | $3.32 | $3.37 | $3.07 | $3.13 | $3.13 | 20,665,600 |
| 2024-06-03 | $3.34 | $3.34 | $3.20 | $3.25 | $3.25 | 13,508,100 |
| 2024-05-31 | $3.22 | $3.33 | $3.21 | $3.32 | $3.32 | 12,541,800 |
| 2024-05-30 | $3.23 | $3.25 | $3.17 | $3.21 | $3.21 | 8,591,500 |
| 2024-05-29 | $3.21 | $3.27 | $3.21 | $3.22 | $3.22 | 7,202,200 |
| 2024-05-28 | $3.25 | $3.28 | $3.19 | $3.22 | $3.22 | 7,308,400 |
| 2024-05-27 | $3.23 | $3.25 | $3.17 | $3.25 | $3.25 | 9,873,500 |
| 2024-05-24 | $3.28 | $3.31 | $3.22 | $3.22 | $3.22 | 14,165,230 |
| 2024-05-23 | $3.37 | $3.43 | $3.33 | $3.33 | $3.33 | 10,525,500 |
| 2024-05-22 | $3.34 | $3.39 | $3.34 | $3.38 | $3.38 | 6,994,000 |
| 2024-05-21 | $3.39 | $3.40 | $3.34 | $3.36 | $3.36 | 8,311,500 |
| 2024-05-20 | $3.42 | $3.45 | $3.37 | $3.39 | $3.39 | 11,348,930 |
| 2024-05-17 | $3.36 | $3.42 | $3.31 | $3.42 | $3.42 | 11,868,600 |
| 2024-05-16 | $3.35 | $3.40 | $3.31 | $3.33 | $3.33 | 10,701,900 |
| 2024-05-15 | $3.38 | $3.40 | $3.35 | $3.35 | $3.35 | 7,837,200 |
| 2024-05-14 | $3.36 | $3.44 | $3.35 | $3.40 | $3.40 | 9,556,400 |
| 2024-05-13 | $3.44 | $3.44 | $3.35 | $3.36 | $3.36 | 11,182,700 |
| 2024-05-10 | $3.47 | $3.52 | $3.40 | $3.46 | $3.46 | 15,447,860 |
| 2024-05-09 | $3.40 | $3.47 | $3.39 | $3.46 | $3.46 | 12,502,200 |
| 2024-05-08 | $3.48 | $3.49 | $3.40 | $3.41 | $3.41 | 12,295,150 |
| 2024-05-07 | $3.50 | $3.51 | $3.44 | $3.48 | $3.48 | 11,801,160 |
| 2024-05-06 | $3.50 | $3.54 | $3.46 | $3.49 | $3.49 | 14,499,100 |
| 2024-04-30 | $3.50 | $3.52 | $3.44 | $3.46 | $3.46 | 14,277,000 |
| 2024-04-29 | $3.43 | $3.56 | $3.42 | $3.50 | $3.50 | 26,963,540 |
| 2024-04-26 | $3.30 | $3.45 | $3.30 | $3.42 | $3.42 | 25,702,380 |
| 2024-04-25 | $3.35 | $3.38 | $3.30 | $3.33 | $3.33 | 14,698,020 |
| 2024-04-24 | $3.22 | $3.40 | $3.22 | $3.38 | $3.38 | 22,935,950 |
| 2024-04-23 | $3.16 | $3.48 | $3.15 | $3.28 | $3.28 | 28,132,690 |
| 2024-04-22 | $3.16 | $3.25 | $3.09 | $3.17 | $3.17 | 13,023,900 |
| 2024-04-19 | $3.11 | $3.28 | $3.09 | $3.20 | $3.20 | 22,401,240 |
| 2024-04-18 | $3.14 | $3.14 | $3.04 | $3.06 | $3.06 | 12,380,920 |
| 2024-04-17 | $2.89 | $3.11 | $2.89 | $3.11 | $3.11 | 17,496,060 |
| 2024-04-16 | $3.07 | $3.07 | $2.83 | $2.83 | $2.83 | 20,744,190 |
| 2024-04-15 | $3.21 | $3.29 | $3.02 | $3.07 | $3.07 | 26,621,000 |
| 2024-04-12 | $3.37 | $3.40 | $3.24 | $3.26 | $3.26 | 15,978,830 |
| 2024-04-11 | $3.36 | $3.43 | $3.32 | $3.37 | $3.37 | 11,686,780 |
| 2024-04-10 | $3.41 | $3.46 | $3.35 | $3.39 | $3.39 | 18,361,940 |
| 2024-04-09 | $3.33 | $3.42 | $3.32 | $3.40 | $3.40 | 13,402,170 |
| 2024-04-08 | $3.42 | $3.45 | $3.35 | $3.35 | $3.35 | 18,673,700 |
| 2024-04-03 | $3.56 | $3.62 | $3.45 | $3.48 | $3.48 | 41,065,340 |
| 2024-04-02 | $3.43 | $3.88 | $3.36 | $3.64 | $3.64 | 64,706,080 |
| 2024-04-01 | $3.38 | $3.44 | $3.38 | $3.44 | $3.44 | 12,282,180 |
| 2024-03-29 | $3.33 | $3.37 | $3.28 | $3.37 | $3.37 | 14,190,920 |
| 2024-03-28 | $3.24 | $3.36 | $3.22 | $3.32 | $3.32 | 17,891,570 |
| 2024-03-27 | $3.41 | $3.43 | $3.24 | $3.24 | $3.24 | 15,646,800 |
| 2024-03-26 | $3.43 | $3.46 | $3.33 | $3.41 | $3.41 | 14,512,960 |
| 2024-03-25 | $3.53 | $3.54 | $3.41 | $3.41 | $3.41 | 17,410,330 |
| 2024-03-22 | $3.61 | $3.62 | $3.51 | $3.54 | $3.54 | 17,330,970 |
| 2024-03-21 | $3.57 | $3.65 | $3.56 | $3.63 | $3.63 | 23,123,180 |
| 2024-03-20 | $3.57 | $3.58 | $3.52 | $3.57 | $3.57 | 15,638,040 |
| 2024-03-19 | $3.61 | $3.63 | $3.54 | $3.55 | $3.55 | 21,706,100 |
| 2024-03-18 | $3.59 | $3.64 | $3.55 | $3.62 | $3.62 | 28,551,700 |
| 2024-03-15 | $3.50 | $3.60 | $3.48 | $3.60 | $3.60 | 25,567,070 |
| 2024-03-14 | $3.49 | $3.55 | $3.43 | $3.48 | $3.48 | 16,574,600 |
| 2024-03-13 | $3.53 | $3.56 | $3.48 | $3.51 | $3.51 | 18,521,930 |
| 2024-03-12 | $3.51 | $3.57 | $3.49 | $3.56 | $3.56 | 21,698,100 |
| 2024-03-11 | $3.52 | $3.53 | $3.46 | $3.52 | $3.52 | 20,811,540 |
| 2024-03-08 | $3.41 | $3.50 | $3.35 | $3.50 | $3.50 | 27,227,220 |
| 2024-03-07 | $3.46 | $3.65 | $3.46 | $3.46 | $3.46 | 42,314,550 |
| 2024-03-06 | $3.32 | $3.47 | $3.30 | $3.43 | $3.43 | 21,679,120 |
| 2024-03-05 | $3.39 | $3.42 | $3.34 | $3.35 | $3.35 | 20,841,220 |
| 2024-03-04 | $3.50 | $3.51 | $3.34 | $3.43 | $3.43 | 31,093,840 |
| 2024-03-01 | $3.52 | $3.59 | $3.46 | $3.53 | $3.53 | 52,735,740 |
| 2024-02-29 | $3.36 | $3.79 | $3.36 | $3.59 | $3.59 | 74,720,440 |
| 2024-02-28 | $3.49 | $3.60 | $3.17 | $3.18 | $3.18 | 48,216,440 |
| 2024-02-27 | $3.36 | $3.46 | $3.32 | $3.45 | $3.45 | 39,765,100 |
| 2024-02-26 | $3.48 | $3.80 | $3.33 | $3.45 | $3.45 | 66,985,630 |
| 2024-02-23 | $3.05 | $3.20 | $3.03 | $3.20 | $3.20 | 22,671,460 |
| 2024-02-22 | $2.94 | $3.06 | $2.94 | $3.06 | $3.06 | 18,362,380 |
| 2024-02-21 | $2.86 | $3.03 | $2.85 | $2.96 | $2.96 | 19,572,990 |
| 2024-02-20 | $2.86 | $2.93 | $2.80 | $2.90 | $2.90 | 13,128,880 |
| 2024-02-19 | $2.78 | $2.93 | $2.77 | $2.88 | $2.88 | 20,640,700 |
| 2024-02-08 | $2.54 | $2.78 | $2.54 | $2.76 | $2.76 | 20,534,670 |
| 2024-02-07 | $2.57 | $2.66 | $2.45 | $2.50 | $2.50 | 18,882,170 |
| 2024-02-06 | $2.37 | $2.63 | $2.27 | $2.60 | $2.60 | 25,061,730 |
| 2024-02-05 | $2.69 | $2.70 | $2.39 | $2.42 | $2.42 | 24,893,710 |
| 2024-02-02 | $2.89 | $2.97 | $2.52 | $2.71 | $2.71 | 20,941,620 |
| 2024-02-01 | $2.88 | $2.97 | $2.85 | $2.89 | $2.89 | 14,106,050 |
| 2024-01-31 | $3.10 | $3.13 | $2.90 | $2.91 | $2.91 | 20,641,750 |
| 2024-01-30 | $3.19 | $3.24 | $3.10 | $3.11 | $3.11 | 10,101,300 |
| 2024-01-29 | $3.37 | $3.38 | $3.19 | $3.20 | $3.20 | 13,302,580 |
| 2024-01-26 | $3.36 | $3.41 | $3.34 | $3.36 | $3.36 | 13,913,630 |
| 2024-01-25 | $3.29 | $3.39 | $3.28 | $3.39 | $3.39 | 16,914,100 |
| 2024-01-24 | $3.29 | $3.33 | $3.13 | $3.31 | $3.31 | 19,853,840 |
| 2024-01-23 | $3.28 | $3.33 | $3.21 | $3.29 | $3.29 | 16,213,750 |
| 2024-01-22 | $3.48 | $3.52 | $3.30 | $3.31 | $3.31 | 24,018,210 |
| 2024-01-19 | $3.48 | $3.63 | $3.41 | $3.55 | $3.55 | 30,945,210 |
| 2024-01-18 | $3.43 | $3.56 | $3.31 | $3.52 | $3.52 | 26,373,090 |
| 2024-01-17 | $3.54 | $3.55 | $3.45 | $3.45 | $3.45 | 16,574,790 |
| 2024-01-16 | $3.61 | $3.63 | $3.50 | $3.56 | $3.56 | 27,451,090 |
| 2024-01-15 | $3.70 | $3.73 | $3.61 | $3.64 | $3.64 | 37,287,390 |
| 2024-01-12 | $3.62 | $4.01 | $3.61 | $3.77 | $3.77 | 55,558,240 |
| 2024-01-11 | $3.59 | $3.65 | $3.57 | $3.64 | $3.64 | 17,094,220 |
| 2024-01-10 | $3.64 | $3.66 | $3.57 | $3.59 | $3.59 | 14,353,970 |
| 2024-01-09 | $3.60 | $3.72 | $3.60 | $3.64 | $3.64 | 16,799,300 |
| 2024-01-08 | $3.67 | $3.69 | $3.57 | $3.59 | $3.59 | 14,631,100 |
| 2024-01-05 | $3.77 | $3.80 | $3.65 | $3.68 | $3.68 | 14,774,200 |
| 2024-01-04 | $3.79 | $3.80 | $3.75 | $3.77 | $3.77 | 8,851,410 |
| 2024-01-03 | $3.84 | $3.85 | $3.77 | $3.80 | $3.80 | 10,738,480 |
| 2024-01-02 | $3.85 | $3.89 | $3.83 | $3.83 | $3.83 | 10,268,600 |
| 2024-01-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-12-29 | $3.75 | $3.84 | $3.75 | $3.82 | $3.82 | 11,178,240 |
| 2023-12-28 | $3.68 | $3.79 | $3.64 | $3.77 | $3.77 | 14,664,490 |
| 2023-12-27 | $3.71 | $3.73 | $3.67 | $3.68 | $3.68 | 11,934,480 |
| 2023-12-26 | $3.79 | $3.79 | $3.68 | $3.70 | $3.70 | 13,424,310 |
| 2023-12-25 | $3.79 | $3.82 | $3.75 | $3.79 | $3.79 | 7,077,500 |
| 2023-12-22 | $3.88 | $3.88 | $3.78 | $3.79 | $3.79 | 13,816,500 |
| 2023-12-21 | $3.83 | $3.89 | $3.73 | $3.87 | $3.87 | 16,054,200 |
| 2023-12-20 | $3.87 | $3.93 | $3.81 | $3.83 | $3.83 | 10,470,800 |
| 2023-12-19 | $3.85 | $3.89 | $3.79 | $3.87 | $3.87 | 9,949,950 |
| 2023-12-18 | $3.90 | $3.93 | $3.83 | $3.85 | $3.85 | 14,586,530 |
| 2023-12-15 | $3.98 | $4.02 | $3.92 | $3.92 | $3.92 | 13,771,400 |
| 2023-12-14 | $4.07 | $4.07 | $3.97 | $3.98 | $3.98 | 16,259,230 |
| 2023-12-13 | $3.93 | $4.06 | $3.91 | $4.01 | $4.01 | 28,779,970 |
| 2023-12-12 | $3.91 | $3.94 | $3.90 | $3.93 | $3.93 | 11,245,490 |
| 2023-12-11 | $3.87 | $3.95 | $3.82 | $3.93 | $3.93 | 14,217,900 |
| 2023-12-08 | $3.95 | $3.97 | $3.86 | $3.87 | $3.87 | 18,543,100 |
| 2023-12-07 | $3.97 | $3.99 | $3.93 | $3.95 | $3.95 | 14,084,370 |
| 2023-12-06 | $3.94 | $4.02 | $3.92 | $3.96 | $3.96 | 16,989,400 |
| 2023-12-05 | $4.03 | $4.04 | $3.92 | $3.92 | $3.92 | 20,178,580 |
| 2023-12-04 | $4.02 | $4.07 | $4.00 | $4.03 | $4.03 | 18,417,500 |
| 2023-12-01 | $4.04 | $4.05 | $3.91 | $4.02 | $4.02 | 22,277,600 |
| 2023-11-30 | $4.00 | $4.10 | $4.00 | $4.06 | $4.06 | 32,441,560 |
| 2023-11-29 | $3.99 | $4.08 | $3.98 | $4.01 | $4.01 | 15,781,800 |
| 2023-11-28 | $3.98 | $4.05 | $3.95 | $4.02 | $4.02 | 14,644,080 |
| 2023-11-27 | $3.93 | $4.00 | $3.92 | $3.97 | $3.97 | 16,582,300 |
| 2023-11-24 | $4.02 | $4.03 | $3.94 | $3.95 | $3.95 | 18,965,600 |
| 2023-11-23 | $4.00 | $4.04 | $3.96 | $4.02 | $4.02 | 15,820,400 |
| 2023-11-22 | $4.02 | $4.09 | $4.00 | $4.01 | $4.01 | 22,029,520 |
| 2023-11-21 | $4.12 | $4.12 | $4.04 | $4.05 | $4.05 | 29,125,320 |
| 2023-11-20 | $4.03 | $4.17 | $4.03 | $4.13 | $4.13 | 32,031,430 |
| 2023-11-17 | $3.99 | $4.05 | $3.99 | $4.05 | $4.05 | 13,593,930 |
| 2023-11-16 | $4.05 | $4.06 | $4.01 | $4.02 | $4.02 | 19,787,950 |
| 2023-11-15 | $4.00 | $4.12 | $3.99 | $4.07 | $4.07 | 37,033,770 |
| 2023-11-14 | $3.95 | $3.98 | $3.94 | $3.97 | $3.97 | 16,225,700 |
| 2023-11-13 | $3.90 | $3.97 | $3.89 | $3.96 | $3.96 | 15,078,400 |
| 2023-11-10 | $3.89 | $3.90 | $3.83 | $3.89 | $3.89 | 12,985,130 |
| 2023-11-09 | $3.95 | $3.96 | $3.88 | $3.90 | $3.90 | 19,532,330 |
| 2023-11-08 | $3.96 | $3.98 | $3.93 | $3.96 | $3.96 | 18,431,830 |
| 2023-11-07 | $3.96 | $3.97 | $3.93 | $3.95 | $3.95 | 23,691,240 |
| 2023-11-06 | $3.92 | $3.98 | $3.89 | $3.97 | $3.97 | 33,188,210 |
| 2023-11-03 | $3.82 | $3.99 | $3.82 | $3.91 | $3.91 | 46,866,930 |
| 2023-11-02 | $3.80 | $3.82 | $3.73 | $3.74 | $3.74 | 12,164,050 |
| 2023-11-01 | $3.78 | $3.82 | $3.78 | $3.80 | $3.80 | 7,956,700 |
| 2023-10-31 | $3.80 | $3.84 | $3.76 | $3.78 | $3.78 | 10,741,020 |
| 2023-10-30 | $3.77 | $3.82 | $3.75 | $3.81 | $3.81 | 12,237,100 |
| 2023-10-27 | $3.74 | $3.80 | $3.71 | $3.78 | $3.78 | 12,411,320 |
| 2023-10-26 | $3.75 | $3.77 | $3.62 | $3.76 | $3.76 | 23,941,450 |
| 2023-10-25 | $3.69 | $3.82 | $3.69 | $3.80 | $3.80 | 11,990,180 |
| 2023-10-24 | $3.68 | $3.72 | $3.64 | $3.71 | $3.71 | 9,693,250 |
| 2023-10-23 | $3.75 | $3.77 | $3.62 | $3.64 | $3.64 | 12,082,900 |
| 2023-10-20 | $3.78 | $3.83 | $3.74 | $3.75 | $3.75 | 10,724,900 |
| 2023-10-19 | $3.78 | $3.87 | $3.74 | $3.75 | $3.75 | 10,367,200 |
| 2023-10-18 | $3.85 | $3.85 | $3.76 | $3.77 | $3.77 | 7,872,670 |
| 2023-10-17 | $3.91 | $3.91 | $3.82 | $3.86 | $3.86 | 7,918,200 |
| 2023-10-16 | $3.95 | $3.96 | $3.86 | $3.89 | $3.89 | 11,003,110 |
| 2023-10-13 | $3.95 | $3.96 | $3.92 | $3.95 | $3.95 | 10,249,600 |
| 2023-10-12 | $3.94 | $3.98 | $3.92 | $3.96 | $3.96 | 10,091,180 |
| 2023-10-11 | $3.96 | $3.99 | $3.93 | $3.96 | $3.96 | 12,766,280 |
| 2023-10-10 | $3.94 | $3.99 | $3.93 | $3.97 | $3.97 | 13,561,520 |
| 2023-10-09 | $3.92 | $3.95 | $3.87 | $3.92 | $3.92 | 11,901,780 |
| 2023-09-28 | $3.95 | $3.96 | $3.92 | $3.94 | $3.94 | 14,096,030 |
| 2023-09-27 | $3.93 | $3.97 | $3.89 | $3.93 | $3.93 | 18,977,430 |
| 2023-09-26 | $3.83 | $3.96 | $3.83 | $3.93 | $3.93 | 22,560,590 |
| 2023-09-25 | $3.82 | $3.88 | $3.81 | $3.86 | $3.86 | 14,403,610 |
| 2023-09-22 | $3.72 | $3.84 | $3.70 | $3.82 | $3.82 | 12,652,980 |
| 2023-09-21 | $3.72 | $3.76 | $3.68 | $3.73 | $3.73 | 7,392,230 |
| 2023-09-20 | $3.74 | $3.76 | $3.71 | $3.73 | $3.73 | 7,787,890 |
| 2023-09-19 | $3.79 | $3.81 | $3.72 | $3.74 | $3.74 | 9,834,200 |
| 2023-09-18 | $3.73 | $3.85 | $3.71 | $3.80 | $3.80 | 12,371,810 |
| 2023-09-15 | $3.76 | $3.79 | $3.73 | $3.75 | $3.75 | 8,994,500 |
| 2023-09-14 | $3.81 | $3.81 | $3.73 | $3.75 | $3.75 | 10,832,320 |
| 2023-09-13 | $3.86 | $3.86 | $3.76 | $3.80 | $3.80 | 13,645,800 |
| 2023-09-12 | $3.86 | $3.89 | $3.83 | $3.86 | $3.86 | 9,570,670 |
| 2023-09-11 | $3.85 | $3.88 | $3.81 | $3.87 | $3.87 | 12,659,100 |
| 2023-09-08 | $3.86 | $3.87 | $3.83 | $3.85 | $3.85 | 9,419,300 |
| 2023-09-07 | $3.92 | $3.93 | $3.82 | $3.84 | $3.84 | 15,359,930 |
| 2023-09-06 | $3.88 | $3.95 | $3.88 | $3.94 | $3.94 | 13,979,430 |
| 2023-09-05 | $3.99 | $3.99 | $3.88 | $3.90 | $3.90 | 10,106,710 |
| 2023-09-04 | $3.90 | $3.97 | $3.88 | $3.96 | $3.96 | 11,930,600 |
| 2023-09-01 | $3.91 | $3.94 | $3.85 | $3.87 | $3.87 | 10,659,940 |
| 2023-08-31 | $3.93 | $4.03 | $3.91 | $3.92 | $3.92 | 16,969,200 |
| 2023-08-30 | $3.88 | $4.01 | $3.88 | $3.94 | $3.94 | 20,135,930 |
| 2023-08-29 | $3.72 | $3.91 | $3.68 | $3.91 | $3.91 | 22,302,870 |
| 2023-08-28 | $3.96 | $3.96 | $3.68 | $3.72 | $3.72 | 21,521,060 |
| 2023-08-25 | $3.80 | $3.80 | $3.66 | $3.67 | $3.67 | 14,693,390 |
| 2023-08-24 | $3.81 | $3.84 | $3.76 | $3.80 | $3.80 | 8,380,950 |
| 2023-08-23 | $3.89 | $3.92 | $3.78 | $3.79 | $3.79 | 14,024,110 |
| 2023-08-22 | $3.91 | $3.95 | $3.83 | $3.92 | $3.92 | 13,657,950 |
| 2023-08-21 | $3.94 | $3.99 | $3.90 | $3.91 | $3.91 | 8,410,090 |
| 2023-08-18 | $4.05 | $4.08 | $3.95 | $3.96 | $3.96 | 11,377,040 |
| 2023-08-17 | $3.92 | $4.08 | $3.88 | $4.05 | $4.05 | 18,733,380 |
| 2023-08-16 | $3.92 | $3.98 | $3.92 | $3.93 | $3.93 | 7,627,190 |
| 2023-08-15 | $4.02 | $4.04 | $3.91 | $3.95 | $3.95 | 10,881,620 |
| 2023-08-14 | $4.00 | $4.03 | $3.98 | $4.03 | $4.03 | 8,950,950 |
| 2023-08-11 | $4.07 | $4.07 | $4.02 | $4.02 | $4.02 | 9,445,560 |
| 2023-08-10 | $4.06 | $4.10 | $4.05 | $4.05 | $4.05 | 7,687,640 |
| 2023-08-09 | $4.06 | $4.07 | $4.04 | $4.05 | $4.05 | 7,867,940 |
| 2023-08-08 | $4.12 | $4.13 | $4.06 | $4.07 | $4.07 | 11,965,730 |
| 2023-08-07 | $4.17 | $4.17 | $4.10 | $4.12 | $4.12 | 13,232,720 |
| 2023-08-04 | $4.11 | $4.18 | $4.11 | $4.15 | $4.15 | 18,496,250 |
| 2023-08-03 | $4.16 | $4.16 | $4.10 | $4.11 | $4.11 | 12,987,630 |
| 2023-08-02 | $4.12 | $4.16 | $4.09 | $4.16 | $4.16 | 15,662,800 |
| 2023-08-01 | $4.16 | $4.18 | $4.10 | $4.13 | $4.13 | 17,866,130 |
| 2023-07-31 | $4.15 | $4.20 | $4.14 | $4.18 | $4.18 | 18,831,170 |
| 2023-07-28 | $4.08 | $4.18 | $4.05 | $4.17 | $4.17 | 23,971,180 |
| 2023-07-27 | $4.04 | $4.10 | $4.04 | $4.10 | $4.10 | 12,602,900 |
| 2023-07-26 | $4.12 | $4.13 | $4.03 | $4.05 | $4.05 | 17,658,740 |
| 2023-07-25 | $4.10 | $4.14 | $4.07 | $4.13 | $4.13 | 15,004,380 |
| 2023-07-24 | $4.02 | $4.09 | $4.00 | $4.06 | $4.06 | 13,198,090 |
| 2023-07-21 | $4.13 | $4.14 | $4.05 | $4.05 | $4.05 | 21,954,970 |
| 2023-07-20 | $4.18 | $4.26 | $4.13 | $4.14 | $4.14 | 24,813,690 |
| 2023-07-19 | $4.16 | $4.19 | $4.13 | $4.17 | $4.17 | 17,585,490 |
| 2023-07-18 | $4.22 | $4.24 | $4.15 | $4.16 | $4.16 | 21,249,340 |
| 2023-07-17 | $4.26 | $4.27 | $4.20 | $4.24 | $4.24 | 15,506,130 |
| 2023-07-14 | $4.24 | $4.30 | $4.20 | $4.25 | $4.25 | 22,934,630 |
| 2023-07-13 | $4.25 | $4.27 | $4.18 | $4.23 | $4.23 | 25,962,140 |
| 2023-07-12 | $4.35 | $4.37 | $4.21 | $4.22 | $4.22 | 46,991,160 |
| 2023-07-11 | $4.39 | $4.43 | $4.33 | $4.37 | $4.37 | 26,430,250 |
| 2023-07-10 | $4.50 | $4.51 | $4.36 | $4.39 | $4.39 | 38,520,620 |
| 2023-07-07 | $4.43 | $4.55 | $4.40 | $4.50 | $4.50 | 53,492,550 |
| 2023-07-06 | $4.41 | $4.52 | $4.34 | $4.46 | $4.46 | 46,329,610 |
| 2023-07-05 | $4.46 | $4.49 | $4.36 | $4.38 | $4.38 | 49,684,340 |
| 2023-07-04 | $4.32 | $4.62 | $4.32 | $4.50 | $4.50 | 87,837,900 |
| 2023-07-03 | $4.43 | $4.51 | $4.34 | $4.37 | $4.37 | 65,293,690 |
| 2023-06-30 | $4.43 | $4.50 | $4.38 | $4.47 | $4.47 | 58,122,090 |
| 2023-06-29 | $4.29 | $4.56 | $4.29 | $4.47 | $4.47 | 93,620,870 |
| 2023-06-28 | $4.33 | $4.44 | $4.20 | $4.34 | $4.34 | 53,319,880 |
| 2023-06-27 | $4.32 | $4.38 | $4.26 | $4.36 | $4.36 | 49,168,060 |
| 2023-06-26 | $4.20 | $4.46 | $4.16 | $4.40 | $4.40 | 84,555,870 |
| 2023-06-21 | $4.11 | $4.35 | $4.09 | $4.22 | $4.22 | 70,798,330 |
| 2023-06-20 | $4.01 | $4.14 | $3.96 | $4.12 | $4.12 | 42,274,040 |
| 2023-06-19 | $4.09 | $4.14 | $4.01 | $4.03 | $4.03 | 44,804,940 |
| 2023-06-16 | $4.08 | $4.19 | $3.87 | $4.12 | $4.12 | 85,384,660 |
| 2023-06-15 | $4.12 | $4.30 | $4.09 | $4.28 | $4.28 | 53,878,120 |
| 2023-06-14 | $4.15 | $4.17 | $4.07 | $4.12 | $4.12 | 24,278,800 |
| 2023-06-13 | $4.14 | $4.17 | $4.11 | $4.16 | $4.16 | 20,677,220 |
| 2023-06-12 | $4.09 | $4.19 | $4.07 | $4.16 | $4.16 | 26,577,560 |
| 2023-06-09 | $4.06 | $4.12 | $4.03 | $4.10 | $4.10 | 24,749,500 |
| 2023-06-08 | $4.17 | $4.21 | $4.05 | $4.09 | $4.09 | 37,239,470 |
| 2023-06-07 | $4.16 | $4.21 | $4.14 | $4.17 | $4.17 | 26,703,860 |
| 2023-06-06 | $4.32 | $4.32 | $4.17 | $4.18 | $4.18 | 38,444,210 |
| 2023-06-05 | $4.29 | $4.38 | $4.25 | $4.33 | $4.33 | 39,242,370 |
| 2023-06-02 | $4.38 | $4.40 | $4.27 | $4.30 | $4.30 | 58,002,470 |
| 2023-06-01 | $4.38 | $4.47 | $4.33 | $4.43 | $4.43 | 59,810,700 |
| 2023-05-31 | $4.45 | $4.52 | $4.32 | $4.41 | $4.41 | 76,547,530 |
| 2023-05-30 | $4.51 | $4.56 | $4.40 | $4.44 | $4.44 | 90,702,100 |
| 2023-05-29 | $4.67 | $4.96 | $4.53 | $4.58 | $4.58 | 129,448,160 |
| 2023-05-26 | $4.54 | $4.82 | $4.43 | $4.71 | $4.71 | 128,167,800 |
| 2023-05-25 | $4.57 | $4.90 | $4.40 | $4.66 | $4.66 | 202,825,040 |
| 2023-05-24 | $3.80 | $4.62 | $3.78 | $4.62 | $4.62 | 162,733,410 |
| 2023-05-23 | $3.79 | $3.93 | $3.71 | $3.85 | $3.85 | 52,883,270 |
| 2023-05-22 | $4.10 | $4.16 | $3.68 | $3.83 | $3.83 | 101,677,330 |
| 2023-05-19 | $4.12 | $4.26 | $4.05 | $4.18 | $4.18 | 33,242,170 |
| 2023-05-18 | $4.10 | $4.19 | $4.08 | $4.12 | $4.12 | 20,922,150 |
| 2023-05-17 | $3.94 | $4.08 | $3.94 | $4.05 | $4.05 | 13,059,030 |
| 2023-05-16 | $3.98 | $4.02 | $3.93 | $3.95 | $3.95 | 9,916,810 |
| 2023-05-15 | $3.87 | $3.99 | $3.84 | $3.98 | $3.98 | 13,083,190 |
| 2023-05-12 | $3.88 | $3.92 | $3.85 | $3.88 | $3.88 | 9,019,620 |
| 2023-05-11 | $3.85 | $3.94 | $3.84 | $3.88 | $3.88 | 10,055,860 |
| 2023-05-10 | $3.79 | $3.87 | $3.78 | $3.85 | $3.85 | 10,069,200 |
| 2023-05-09 | $3.94 | $3.94 | $3.78 | $3.78 | $3.78 | 17,160,500 |
| 2023-05-08 | $3.90 | $3.94 | $3.88 | $3.94 | $3.94 | 9,973,500 |
| 2023-05-05 | $4.02 | $4.02 | $3.87 | $3.89 | $3.89 | 12,878,000 |
| 2023-05-04 | $3.93 | $4.05 | $3.92 | $4.00 | $4.00 | 14,251,630 |
| 2023-05-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2023-05-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2023-04-28 | $3.83 | $3.97 | $3.82 | $3.94 | $3.94 | 14,021,020 |
| 2023-04-27 | $3.93 | $3.96 | $3.81 | $3.83 | $3.83 | 15,436,870 |
| 2023-04-26 | $3.97 | $4.04 | $3.90 | $3.92 | $3.92 | 15,855,780 |
| 2023-04-25 | $4.03 | $4.05 | $3.84 | $3.96 | $3.96 | 17,037,860 |
| 2023-04-24 | $4.00 | $4.11 | $3.92 | $4.01 | $4.01 | 18,506,000 |
| 2023-04-21 | $4.13 | $4.25 | $4.06 | $4.09 | $4.09 | 25,297,960 |
| 2023-04-20 | $4.10 | $4.10 | $4.01 | $4.04 | $4.04 | 11,645,760 |
| 2023-04-19 | $4.13 | $4.15 | $4.07 | $4.11 | $4.11 | 8,196,600 |
| 2023-04-18 | $4.26 | $4.26 | $4.10 | $4.13 | $4.13 | 18,433,500 |
| 2023-04-17 | $4.24 | $4.32 | $4.23 | $4.28 | $4.28 | 9,786,910 |
| 2023-04-14 | $4.21 | $4.29 | $4.19 | $4.26 | $4.26 | 11,033,820 |
| 2023-04-13 | $4.37 | $4.38 | $4.24 | $4.26 | $4.26 | 14,460,690 |
| 2023-04-12 | $4.30 | $4.37 | $4.29 | $4.37 | $4.37 | 8,431,500 |
| 2023-04-11 | $4.34 | $4.35 | $4.27 | $4.31 | $4.31 | 8,443,720 |
| 2023-04-10 | $4.38 | $4.41 | $4.29 | $4.31 | $4.31 | 10,341,900 |
| 2023-04-07 | $4.38 | $4.40 | $4.33 | $4.38 | $4.38 | 8,847,090 |
| 2023-04-06 | $4.42 | $4.43 | $4.33 | $4.35 | $4.35 | 15,525,830 |
| 2023-04-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2023-04-04 | $4.58 | $4.59 | $4.42 | $4.44 | $4.44 | 19,696,700 |
| 2023-04-03 | $4.50 | $4.59 | $4.50 | $4.59 | $4.59 | 16,616,010 |
| 2023-03-31 | $4.50 | $4.53 | $4.46 | $4.50 | $4.50 | 10,584,400 |
| 2023-03-30 | $4.50 | $4.55 | $4.45 | $4.49 | $4.49 | 10,421,500 |
| 2023-03-29 | $4.51 | $4.57 | $4.49 | $4.49 | $4.49 | 12,071,200 |
| 2023-03-28 | $4.61 | $4.61 | $4.50 | $4.51 | $4.51 | 18,145,520 |
| 2023-03-27 | $4.59 | $4.71 | $4.58 | $4.63 | $4.63 | 24,356,710 |
| 2023-03-24 | $4.48 | $4.61 | $4.47 | $4.60 | $4.60 | 19,795,830 |
| 2023-03-23 | $4.51 | $4.51 | $4.46 | $4.50 | $4.50 | 12,644,280 |
| 2023-03-22 | $4.51 | $4.56 | $4.45 | $4.53 | $4.53 | 14,279,350 |
| 2023-03-21 | $4.38 | $4.48 | $4.35 | $4.48 | $4.48 | 16,921,590 |
| 2023-03-20 | $4.35 | $4.43 | $4.28 | $4.37 | $4.37 | 17,192,470 |
| 2023-03-17 | $4.30 | $4.34 | $4.27 | $4.34 | $4.34 | 10,123,400 |
| 2023-03-16 | $4.35 | $4.35 | $4.23 | $4.26 | $4.26 | 10,680,880 |
| 2023-03-15 | $4.30 | $4.43 | $4.30 | $4.38 | $4.38 | 11,328,680 |
| 2023-03-14 | $4.36 | $4.38 | $4.22 | $4.29 | $4.29 | 14,656,980 |
| 2023-03-13 | $4.36 | $4.41 | $4.34 | $4.38 | $4.38 | 8,233,010 |
| 2023-03-10 | $4.47 | $4.47 | $4.38 | $4.40 | $4.40 | 12,497,600 |
| 2023-03-09 | $4.46 | $4.53 | $4.42 | $4.50 | $4.50 | 13,183,090 |
| 2023-03-08 | $4.40 | $4.46 | $4.39 | $4.45 | $4.45 | 9,793,300 |
| 2023-03-07 | $4.59 | $4.60 | $4.41 | $4.41 | $4.41 | 17,345,640 |
| 2023-03-06 | $4.60 | $4.66 | $4.56 | $4.59 | $4.59 | 16,461,200 |
| 2023-03-03 | $4.63 | $4.68 | $4.58 | $4.61 | $4.61 | 25,762,580 |
| 2023-03-02 | $4.64 | $4.89 | $4.64 | $4.69 | $4.69 | 48,148,880 |
| 2023-03-01 | $4.50 | $4.59 | $4.47 | $4.59 | $4.59 | 15,118,420 |
| 2023-02-28 | $4.47 | $4.52 | $4.43 | $4.50 | $4.50 | 11,265,440 |
| 2023-02-27 | $4.51 | $4.56 | $4.45 | $4.46 | $4.46 | 13,158,100 |
| 2023-02-24 | $4.54 | $4.59 | $4.53 | $4.55 | $4.55 | 9,511,400 |
| 2023-02-23 | $4.62 | $4.63 | $4.54 | $4.56 | $4.56 | 12,085,300 |
| 2023-02-22 | $4.63 | $4.63 | $4.56 | $4.57 | $4.57 | 11,414,720 |
| 2023-02-21 | $4.59 | $4.70 | $4.58 | $4.63 | $4.63 | 18,734,400 |
| 2023-02-20 | $4.58 | $4.72 | $4.52 | $4.66 | $4.66 | 27,149,500 |
| 2023-02-17 | $4.59 | $4.62 | $4.53 | $4.54 | $4.54 | 14,723,120 |
| 2023-02-16 | $4.76 | $4.79 | $4.54 | $4.59 | $4.59 | 21,101,390 |
| 2023-02-15 | $4.76 | $4.82 | $4.73 | $4.75 | $4.75 | 18,578,500 |
| 2023-02-14 | $4.86 | $4.89 | $4.77 | $4.78 | $4.78 | 18,015,100 |
| 2023-02-13 | $4.85 | $4.92 | $4.80 | $4.87 | $4.87 | 19,663,740 |
| 2023-02-10 | $4.87 | $5.03 | $4.84 | $4.87 | $4.87 | 20,538,090 |
| 2023-02-09 | $4.83 | $4.92 | $4.81 | $4.89 | $4.89 | 16,000,000 |
| 2023-02-08 | $4.85 | $4.94 | $4.78 | $4.86 | $4.86 | 22,317,690 |
| 2023-02-07 | $4.69 | $4.91 | $4.67 | $4.83 | $4.83 | 27,325,390 |
| 2023-02-06 | $4.89 | $4.92 | $4.67 | $4.71 | $4.71 | 19,412,190 |
| 2023-02-03 | $4.64 | $4.72 | $4.60 | $4.71 | $4.71 | 19,502,000 |
| 2023-02-02 | $4.74 | $4.74 | $4.63 | $4.63 | $4.63 | 20,191,400 |
| 2023-02-01 | $4.70 | $4.75 | $4.63 | $4.74 | $4.74 | 32,553,930 |
| 2023-01-31 | $4.53 | $4.73 | $4.53 | $4.70 | $4.70 | 33,882,430 |
| 2023-01-30 | $4.46 | $4.63 | $4.45 | $4.57 | $4.57 | 25,062,210 |
| 2023-01-20 | $4.42 | $4.49 | $4.39 | $4.40 | $4.40 | 11,981,680 |
| 2023-01-19 | $4.44 | $4.48 | $4.34 | $4.40 | $4.40 | 21,950,660 |
| 2023-01-18 | $4.17 | $4.61 | $4.17 | $4.52 | $4.52 | 35,586,700 |
| 2023-01-17 | $4.17 | $4.19 | $4.14 | $4.17 | $4.17 | 4,060,700 |
| 2023-01-16 | $4.12 | $4.16 | $4.12 | $4.16 | $4.16 | 5,860,270 |
| 2023-01-13 | $4.07 | $4.12 | $4.06 | $4.11 | $4.11 | 5,217,210 |
| 2023-01-12 | $4.02 | $4.13 | $4.02 | $4.06 | $4.06 | 6,144,520 |
| 2023-01-11 | $4.07 | $4.09 | $3.99 | $4.01 | $4.01 | 4,508,300 |
| 2023-01-10 | $4.07 | $4.10 | $4.05 | $4.08 | $4.08 | 4,708,410 |
| 2023-01-09 | $4.09 | $4.09 | $4.05 | $4.06 | $4.06 | 4,075,000 |
| 2023-01-06 | $4.08 | $4.11 | $4.05 | $4.06 | $4.06 | 4,191,300 |
| 2023-01-05 | $4.09 | $4.09 | $4.05 | $4.08 | $4.08 | 3,686,880 |
| 2023-01-04 | $4.08 | $4.12 | $4.05 | $4.09 | $4.09 | 4,050,970 |
| 2023-01-03 | $4.00 | $4.08 | $3.96 | $4.08 | $4.08 | 4,629,220 |
| 2023-01-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-12-30 | $3.94 | $4.02 | $3.92 | $4.00 | $4.00 | 5,076,140 |
| 2022-12-29 | $3.95 | $3.97 | $3.91 | $3.91 | $3.91 | 3,183,300 |
| 2022-12-28 | $4.01 | $4.02 | $3.90 | $3.95 | $3.95 | 3,845,090 |
| 2022-12-27 | $4.00 | $4.03 | $3.94 | $4.01 | $4.01 | 4,463,100 |
| 2022-12-26 | $3.88 | $4.01 | $3.88 | $4.01 | $4.01 | 4,020,190 |
| 2022-12-23 | $3.93 | $3.98 | $3.88 | $3.92 | $3.92 | 3,819,900 |
| 2022-12-22 | $4.05 | $4.06 | $3.91 | $3.96 | $3.96 | 5,264,240 |
| 2022-12-21 | $4.12 | $4.13 | $3.99 | $4.02 | $4.02 | 6,203,120 |
| 2022-12-20 | $4.11 | $4.17 | $4.06 | $4.12 | $4.12 | 5,394,500 |
| 2022-12-19 | $4.21 | $4.24 | $4.07 | $4.09 | $4.09 | 4,678,200 |
| 2022-12-16 | $4.34 | $4.34 | $4.18 | $4.21 | $4.21 | 7,334,600 |
| 2022-12-15 | $4.36 | $4.38 | $4.31 | $4.31 | $4.31 | 4,964,000 |
| 2022-12-14 | $4.41 | $4.45 | $4.35 | $4.36 | $4.36 | 6,524,750 |
| 2022-12-13 | $4.40 | $4.45 | $4.36 | $4.37 | $4.37 | 6,328,500 |
| 2022-12-12 | $4.38 | $4.44 | $4.33 | $4.42 | $4.42 | 7,381,640 |
| 2022-12-09 | $4.33 | $4.44 | $4.29 | $4.39 | $4.39 | 10,604,460 |
| 2022-12-08 | $4.40 | $4.42 | $4.32 | $4.33 | $4.33 | 6,739,500 |
| 2022-12-07 | $4.43 | $4.50 | $4.36 | $4.40 | $4.40 | 8,050,430 |
| 2022-12-06 | $4.37 | $4.42 | $4.32 | $4.42 | $4.42 | 8,119,520 |
| 2022-12-05 | $4.35 | $4.37 | $4.29 | $4.37 | $4.37 | 6,882,380 |
| 2022-12-01 | $4.29 | $4.31 | $4.24 | $4.25 | $4.25 | 7,583,000 |
| 2022-11-30 | $4.28 | $4.31 | $4.22 | $4.26 | $4.26 | 5,162,080 |
| 2022-11-29 | $4.20 | $4.28 | $4.18 | $4.27 | $4.27 | 5,179,900 |
| 2022-11-28 | $4.23 | $4.23 | $4.11 | $4.20 | $4.20 | 6,001,500 |
| 2022-11-25 | $4.28 | $4.31 | $4.18 | $4.23 | $4.23 | 7,340,920 |
| 2022-11-24 | $4.29 | $4.35 | $4.24 | $4.28 | $4.28 | 6,747,400 |
| 2022-11-23 | $4.34 | $4.34 | $4.18 | $4.27 | $4.27 | 10,694,400 |
| 2022-11-22 | $4.46 | $4.49 | $4.31 | $4.34 | $4.34 | 10,623,370 |
| 2022-11-21 | $4.51 | $4.57 | $4.42 | $4.47 | $4.47 | 8,534,390 |
| 2022-11-18 | $4.51 | $4.62 | $4.51 | $4.53 | $4.53 | 16,516,730 |
| 2022-11-17 | $4.50 | $4.56 | $4.46 | $4.51 | $4.51 | 9,778,400 |
| 2022-11-16 | $4.58 | $4.65 | $4.51 | $4.52 | $4.52 | 12,673,100 |
| 2022-11-15 | $4.46 | $4.58 | $4.45 | $4.58 | $4.58 | 14,948,110 |
| 2022-11-14 | $4.44 | $4.50 | $4.41 | $4.43 | $4.43 | 10,293,880 |
| 2022-11-11 | $4.70 | $4.71 | $4.46 | $4.48 | $4.48 | 20,990,500 |
| 2022-11-10 | $4.43 | $4.64 | $4.41 | $4.59 | $4.59 | 24,395,780 |
| 2022-11-09 | $4.39 | $4.49 | $4.36 | $4.46 | $4.46 | 11,643,300 |
| 2022-11-08 | $4.41 | $4.43 | $4.35 | $4.39 | $4.39 | 6,884,900 |
| 2022-11-07 | $4.40 | $4.44 | $4.35 | $4.40 | $4.40 | 10,010,500 |
| 2022-11-04 | $4.34 | $4.42 | $4.34 | $4.39 | $4.39 | 8,892,400 |
| 2022-11-03 | $4.38 | $4.40 | $4.32 | $4.37 | $4.37 | 6,838,000 |
| 2022-11-02 | $4.39 | $4.45 | $4.33 | $4.40 | $4.40 | 10,606,800 |
| 2022-11-01 | $4.24 | $4.38 | $4.21 | $4.37 | $4.37 | 9,847,620 |
| 2022-10-31 | $4.18 | $4.30 | $4.16 | $4.25 | $4.25 | 8,704,160 |
| 2022-10-28 | $4.31 | $4.38 | $4.16 | $4.21 | $4.21 | 12,850,880 |
| 2022-10-27 | $4.52 | $4.52 | $4.33 | $4.34 | $4.34 | 17,277,160 |
| 2022-10-26 | $4.35 | $4.49 | $4.31 | $4.49 | $4.49 | 19,367,900 |
| 2022-10-25 | $4.25 | $4.40 | $4.17 | $4.38 | $4.38 | 19,749,960 |
| 2022-10-24 | $4.21 | $4.46 | $4.17 | $4.28 | $4.28 | 18,690,400 |
| 2022-10-21 | $4.18 | $4.23 | $4.18 | $4.20 | $4.20 | 5,598,220 |
| 2022-10-20 | $4.15 | $4.24 | $4.12 | $4.19 | $4.19 | 9,676,700 |
| 2022-10-19 | $4.21 | $4.27 | $4.16 | $4.20 | $4.20 | 8,012,190 |
| 2022-10-18 | $4.32 | $4.43 | $4.21 | $4.23 | $4.23 | 15,200,220 |
| 2022-10-17 | $3.99 | $4.33 | $3.99 | $4.31 | $4.31 | 18,755,870 |
| 2022-10-14 | $3.97 | $4.03 | $3.97 | $4.01 | $4.01 | 6,316,800 |
| 2022-10-13 | $3.97 | $4.01 | $3.92 | $3.94 | $3.94 | 7,106,300 |
| 2022-10-12 | $3.85 | $3.97 | $3.80 | $3.95 | $3.95 | 6,914,500 |
| 2022-10-11 | $3.83 | $3.85 | $3.71 | $3.85 | $3.85 | 5,285,200 |
| 2022-10-10 | $3.90 | $3.94 | $3.77 | $3.81 | $3.81 | 6,815,400 |
| 2022-09-30 | $3.94 | $3.98 | $3.89 | $3.91 | $3.91 | 5,108,500 |
| 2022-09-29 | $4.01 | $4.06 | $3.90 | $3.95 | $3.95 | 6,564,410 |
| 2022-09-28 | $4.14 | $4.18 | $3.99 | $3.99 | $3.99 | 6,893,910 |
| 2022-09-27 | $4.12 | $4.17 | $4.06 | $4.17 | $4.17 | 6,450,100 |
| 2022-09-26 | $4.09 | $4.15 | $4.04 | $4.06 | $4.06 | 6,033,500 |
| 2022-09-23 | $4.20 | $4.25 | $4.12 | $4.13 | $4.13 | 6,586,200 |
| 2022-09-22 | $4.24 | $4.31 | $4.21 | $4.22 | $4.22 | 6,306,100 |
| 2022-09-21 | $4.25 | $4.29 | $4.21 | $4.26 | $4.26 | 4,478,910 |
| 2022-09-20 | $4.20 | $4.31 | $4.20 | $4.27 | $4.27 | 7,204,700 |
| 2022-09-19 | $4.17 | $4.22 | $4.10 | $4.19 | $4.19 | 6,609,210 |
| 2022-09-16 | $4.25 | $4.31 | $4.18 | $4.18 | $4.18 | 7,608,500 |
| 2022-09-15 | $4.52 | $4.52 | $4.23 | $4.26 | $4.26 | 14,140,000 |
| 2022-09-14 | $4.51 | $4.60 | $4.41 | $4.46 | $4.46 | 10,008,100 |
| 2022-09-13 | $4.64 | $4.70 | $4.60 | $4.61 | $4.61 | 6,196,400 |
| 2022-09-12 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-09-09 | $4.69 | $4.70 | $4.54 | $4.64 | $4.64 | 9,360,090 |
| 2022-09-08 | $4.78 | $4.79 | $4.66 | $4.66 | $4.66 | 9,013,200 |
| 2022-09-07 | $4.74 | $4.81 | $4.71 | $4.79 | $4.79 | 7,304,210 |
| 2022-09-06 | $4.70 | $4.77 | $4.68 | $4.75 | $4.75 | 6,093,100 |
| 2022-09-05 | $4.75 | $4.79 | $4.67 | $4.69 | $4.69 | 8,267,000 |
| 2022-09-02 | $4.82 | $4.83 | $4.73 | $4.79 | $4.79 | 9,028,500 |
| 2022-09-01 | $4.70 | $4.93 | $4.61 | $4.82 | $4.82 | 15,059,740 |
| 2022-08-31 | $4.84 | $4.84 | $4.68 | $4.69 | $4.69 | 10,967,170 |
| 2022-08-30 | $4.88 | $4.95 | $4.81 | $4.82 | $4.82 | 11,695,400 |
| 2022-08-29 | $5.12 | $5.12 | $4.84 | $4.95 | $4.95 | 19,119,800 |
| 2022-08-26 | $4.83 | $5.10 | $4.80 | $5.08 | $5.08 | 18,646,380 |
| 2022-08-25 | $4.83 | $4.88 | $4.65 | $4.86 | $4.86 | 17,040,290 |
| 2022-08-24 | $5.09 | $5.11 | $4.82 | $4.83 | $4.83 | 22,950,110 |
| 2022-08-23 | $5.10 | $5.15 | $5.06 | $5.10 | $5.10 | 13,951,500 |
| 2022-08-22 | $5.17 | $5.24 | $5.07 | $5.12 | $5.12 | 15,319,760 |
| 2022-08-19 | $5.37 | $5.42 | $5.21 | $5.21 | $5.21 | 17,502,160 |
| 2022-08-18 | $5.34 | $5.42 | $5.27 | $5.30 | $5.30 | 17,058,090 |
| 2022-08-17 | $5.41 | $5.54 | $5.28 | $5.33 | $5.33 | 24,548,590 |
| 2022-08-16 | $5.40 | $5.41 | $5.28 | $5.41 | $5.41 | 28,287,700 |
| 2022-08-15 | $5.20 | $5.50 | $5.14 | $5.44 | $5.44 | 46,278,120 |
| 2022-08-12 | $5.02 | $5.25 | $5.01 | $5.23 | $5.23 | 33,284,000 |
| 2022-08-11 | $5.08 | $5.08 | $4.99 | $5.03 | $5.03 | 12,244,800 |
| 2022-08-10 | $5.09 | $5.09 | $4.94 | $5.04 | $5.04 | 14,909,910 |
| 2022-08-09 | $5.00 | $5.14 | $4.99 | $5.10 | $5.10 | 14,690,900 |
| 2022-08-08 | $4.92 | $5.04 | $4.92 | $5.02 | $5.02 | 11,532,730 |
| 2022-08-05 | $5.08 | $5.09 | $4.90 | $4.97 | $4.97 | 16,255,700 |
| 2022-08-04 | $4.98 | $5.04 | $4.86 | $5.04 | $5.04 | 18,457,200 |
| 2022-08-03 | $5.10 | $5.24 | $4.94 | $4.96 | $4.96 | 26,535,000 |
| 2022-08-02 | $5.36 | $5.36 | $5.07 | $5.12 | $5.12 | 33,694,900 |
| 2022-08-01 | $5.36 | $5.45 | $5.29 | $5.38 | $5.38 | 29,454,300 |
| 2022-07-29 | $5.48 | $5.48 | $5.28 | $5.31 | $5.31 | 33,115,800 |
| 2022-07-28 | $5.22 | $5.49 | $5.22 | $5.40 | $5.40 | 48,578,910 |
| 2022-07-27 | $5.05 | $5.36 | $5.01 | $5.19 | $5.19 | 45,378,100 |
| 2022-07-26 | $5.01 | $5.19 | $4.92 | $5.11 | $5.11 | 24,223,500 |
| 2022-07-25 | $4.93 | $5.04 | $4.89 | $5.01 | $5.01 | 13,872,300 |
| 2022-07-22 | $4.92 | $5.14 | $4.88 | $4.99 | $4.99 | 18,307,800 |
| 2022-07-21 | $5.00 | $5.03 | $4.89 | $4.92 | $4.92 | 18,382,240 |
| 2022-07-20 | $5.01 | $5.18 | $5.01 | $5.06 | $5.06 | 22,948,500 |
| 2022-07-19 | $4.98 | $5.08 | $4.94 | $5.01 | $5.01 | 13,255,850 |
| 2022-07-18 | $4.78 | $5.07 | $4.78 | $5.00 | $5.00 | 18,297,210 |
| 2022-07-15 | $5.00 | $5.01 | $4.77 | $4.81 | $4.81 | 12,634,800 |
| 2022-07-14 | $4.93 | $5.05 | $4.88 | $5.02 | $5.02 | 14,756,250 |
| 2022-07-13 | $4.72 | $4.96 | $4.65 | $4.93 | $4.93 | 19,577,900 |
| 2022-07-12 | $4.76 | $4.77 | $4.62 | $4.66 | $4.66 | 10,257,400 |
| 2022-07-11 | $4.87 | $4.87 | $4.69 | $4.77 | $4.77 | 10,895,700 |
| 2022-07-08 | $4.89 | $4.96 | $4.83 | $4.84 | $4.84 | 11,965,700 |
| 2022-07-07 | $4.96 | $4.97 | $4.86 | $4.89 | $4.89 | 12,725,210 |
| 2022-07-06 | $4.83 | $5.04 | $4.82 | $4.93 | $4.93 | 17,204,700 |
| 2022-07-05 | $4.98 | $5.00 | $4.81 | $4.88 | $4.88 | 12,639,800 |
| 2022-07-04 | $5.01 | $5.10 | $4.93 | $4.97 | $4.97 | 14,469,430 |
| 2022-07-01 | $4.81 | $4.98 | $4.76 | $4.98 | $4.98 | 18,170,600 |
| 2022-06-30 | $4.86 | $4.92 | $4.80 | $4.80 | $4.80 | 18,963,900 |
| 2022-06-29 | $5.20 | $5.23 | $4.90 | $4.92 | $4.92 | 31,912,800 |
| 2022-06-28 | $5.06 | $5.44 | $5.03 | $5.22 | $5.22 | 38,325,200 |
| 2022-06-27 | $5.17 | $5.20 | $5.02 | $5.09 | $5.09 | 20,364,100 |
| 2022-06-24 | $5.08 | $5.20 | $5.03 | $5.13 | $5.13 | 24,176,500 |
| 2022-06-23 | $5.01 | $5.19 | $5.00 | $5.10 | $5.10 | 26,826,980 |
| 2022-06-22 | $5.23 | $5.29 | $5.00 | $5.00 | $5.00 | 34,776,900 |
| 2022-06-21 | $4.90 | $5.64 | $4.90 | $5.30 | $5.30 | 50,723,240 |
| 2022-06-20 | $4.82 | $4.97 | $4.81 | $4.87 | $4.87 | 19,517,000 |
| 2022-06-17 | $4.61 | $4.95 | $4.59 | $4.83 | $4.83 | 27,884,830 |
| 2022-06-16 | $4.61 | $4.67 | $4.59 | $4.61 | $4.61 | 10,132,100 |
| 2022-06-15 | $4.73 | $4.74 | $4.62 | $4.62 | $4.62 | 13,673,000 |
| 2022-06-14 | $4.78 | $4.78 | $4.59 | $4.74 | $4.74 | 14,036,310 |
| 2022-06-13 | $4.80 | $4.89 | $4.76 | $4.81 | $4.81 | 11,560,400 |
| 2022-06-10 | $4.70 | $4.84 | $4.70 | $4.78 | $4.78 | 11,160,400 |
| 2022-06-09 | $4.87 | $4.88 | $4.70 | $4.74 | $4.74 | 13,672,300 |
| 2022-06-08 | $4.85 | $4.89 | $4.69 | $4.87 | $4.87 | 23,562,410 |
| 2022-06-07 | $5.13 | $5.14 | $4.80 | $4.86 | $4.86 | 34,796,400 |
| 2022-06-06 | $5.03 | $5.15 | $4.98 | $5.12 | $5.12 | 24,825,220 |
| 2022-06-02 | $5.00 | $5.11 | $4.95 | $5.03 | $5.03 | 21,061,090 |
| 2022-06-01 | $5.09 | $5.17 | $4.95 | $5.02 | $5.02 | 24,668,200 |
| 2022-05-31 | $5.10 | $5.17 | $4.86 | $5.08 | $5.08 | 30,774,540 |
| 2022-05-30 | $5.04 | $5.12 | $4.93 | $5.03 | $5.03 | 29,595,690 |
| 2022-05-27 | $5.36 | $5.42 | $5.01 | $5.05 | $5.05 | 47,369,830 |
| 2022-05-26 | $5.79 | $5.79 | $5.40 | $5.40 | $5.40 | 45,033,110 |
| 2022-05-25 | $5.80 | $6.00 | $5.36 | $5.84 | $5.84 | 59,369,930 |
| 2022-05-24 | $5.53 | $6.10 | $5.50 | $5.92 | $5.92 | 72,082,500 |
| 2022-05-23 | $5.50 | $5.95 | $5.49 | $5.58 | $5.58 | 58,250,360 |
| 2022-05-20 | $6.49 | $6.77 | $5.72 | $5.85 | $5.85 | 94,184,690 |
| 2022-05-19 | $4.61 | $5.68 | $4.53 | $5.68 | $5.68 | 46,329,850 |
| 2022-05-18 | $4.50 | $5.11 | $4.44 | $4.73 | $4.73 | 50,760,460 |
| 2022-05-17 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-05-16 | $4.44 | $4.53 | $4.40 | $4.49 | $4.49 | 5,533,000 |
| 2022-05-13 | $4.35 | $4.51 | $4.35 | $4.44 | $4.44 | 6,056,720 |
| 2022-05-12 | $4.11 | $4.45 | $4.11 | $4.38 | $4.38 | 8,432,730 |
| 2022-05-11 | $4.10 | $4.17 | $4.09 | $4.14 | $4.14 | 4,298,540 |
| 2022-05-10 | $4.12 | $4.18 | $4.09 | $4.11 | $4.11 | 3,224,960 |
| 2022-05-09 | $4.01 | $4.17 | $4.01 | $4.12 | $4.12 | 2,394,260 |
| 2022-05-06 | $3.92 | $4.16 | $3.85 | $4.06 | $4.06 | 6,819,800 |
| 2022-05-05 | $3.99 | $4.02 | $3.94 | $3.96 | $3.96 | 3,199,000 |
| 2022-05-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-05-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-04-29 | $3.95 | $3.98 | $3.83 | $3.96 | $3.96 | 5,113,700 |
| 2022-04-28 | $3.78 | $3.95 | $3.73 | $3.80 | $3.80 | 4,798,400 |
| 2022-04-27 | $3.57 | $3.83 | $3.45 | $3.78 | $3.78 | 7,024,000 |
| 2022-04-26 | $3.97 | $4.00 | $3.66 | $3.69 | $3.69 | 10,433,700 |
| 2022-04-25 | $4.35 | $4.35 | $3.90 | $3.90 | $3.90 | 10,805,350 |
| 2022-04-22 | $4.38 | $4.46 | $4.33 | $4.39 | $4.39 | 4,536,400 |
| 2022-04-21 | $4.50 | $4.57 | $4.35 | $4.39 | $4.39 | 6,612,600 |
| 2022-04-20 | $4.54 | $4.58 | $4.25 | $4.55 | $4.55 | 9,745,000 |
| 2022-04-19 | $4.51 | $4.62 | $4.46 | $4.51 | $4.51 | 5,083,300 |
| 2022-04-18 | $4.43 | $4.55 | $4.43 | $4.52 | $4.52 | 5,349,600 |
| 2022-04-15 | $4.34 | $4.49 | $4.30 | $4.45 | $4.45 | 5,940,100 |
| 2022-04-14 | $4.34 | $4.55 | $4.33 | $4.35 | $4.35 | 6,235,100 |
| 2022-04-13 | $4.45 | $4.63 | $4.35 | $4.35 | $4.35 | 10,966,460 |
| 2022-04-12 | $4.25 | $4.56 | $4.20 | $4.46 | $4.46 | 9,785,700 |
| 2022-04-11 | $4.25 | $4.40 | $4.17 | $4.24 | $4.24 | 7,627,400 |
| 2022-04-08 | $4.00 | $4.28 | $3.93 | $4.22 | $4.22 | 7,914,900 |
| 2022-04-07 | $4.03 | $4.03 | $3.93 | $3.95 | $3.95 | 3,233,640 |
| 2022-04-06 | $4.03 | $4.04 | $4.00 | $4.02 | $4.02 | 2,325,100 |
| 2022-04-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-04-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-04-01 | $4.02 | $4.02 | $3.97 | $4.02 | $4.02 | 2,580,500 |
| 2022-03-31 | $3.99 | $4.03 | $3.96 | $3.97 | $3.97 | 3,130,200 |
| 2022-03-30 | $3.97 | $4.07 | $3.94 | $3.98 | $3.98 | 3,620,500 |
| 2022-03-29 | $3.98 | $3.99 | $3.90 | $3.97 | $3.97 | 1,905,600 |
| 2022-03-28 | $3.95 | $3.96 | $3.90 | $3.94 | $3.94 | 1,924,500 |
| 2022-03-25 | $4.01 | $4.02 | $3.95 | $3.96 | $3.96 | 3,092,200 |
| 2022-03-24 | $3.95 | $3.99 | $3.89 | $3.97 | $3.97 | 3,744,300 |
| 2022-03-23 | $3.82 | $4.05 | $3.82 | $3.94 | $3.94 | 4,917,970 |
| 2022-03-22 | $3.85 | $3.86 | $3.80 | $3.85 | $3.85 | 2,497,900 |
| 2022-03-21 | $3.85 | $3.89 | $3.80 | $3.80 | $3.80 | 2,417,000 |
| 2022-03-18 | $3.74 | $3.87 | $3.71 | $3.85 | $3.85 | 2,440,200 |
| 2022-03-17 | $3.80 | $3.84 | $3.74 | $3.77 | $3.77 | 3,084,100 |
| 2022-03-16 | $3.71 | $3.78 | $3.61 | $3.73 | $3.73 | 3,325,500 |
| 2022-03-15 | $3.79 | $3.84 | $3.66 | $3.68 | $3.68 | 3,952,660 |
| 2022-03-14 | $3.91 | $3.91 | $3.84 | $3.85 | $3.85 | 2,648,400 |
| 2022-03-11 | $3.89 | $3.95 | $3.84 | $3.92 | $3.92 | 2,708,300 |
| 2022-03-10 | $3.97 | $3.97 | $3.84 | $3.89 | $3.89 | 3,710,000 |
| 2022-03-09 | $3.94 | $3.95 | $3.64 | $3.89 | $3.89 | 5,588,800 |
| 2022-03-08 | $4.00 | $4.04 | $3.87 | $3.90 | $3.90 | 4,282,600 |
| 2022-03-07 | $4.05 | $4.09 | $3.97 | $4.02 | $4.02 | 3,740,700 |
| 2022-03-04 | $3.85 | $4.15 | $3.85 | $4.07 | $4.07 | 8,356,170 |
| 2022-03-03 | $3.97 | $4.01 | $3.88 | $3.89 | $3.89 | 3,536,200 |
| 2022-03-02 | $4.02 | $4.06 | $3.94 | $3.97 | $3.97 | 3,620,000 |
| 2022-03-01 | $4.08 | $4.10 | $3.99 | $4.02 | $4.02 | 5,056,640 |
| 2022-02-28 | $3.89 | $4.15 | $3.89 | $4.08 | $4.08 | 9,035,740 |
| 2022-02-25 | $3.73 | $3.85 | $3.72 | $3.79 | $3.79 | 3,696,900 |
| 2022-02-24 | $3.79 | $3.83 | $3.62 | $3.74 | $3.74 | 5,990,700 |
| 2022-02-23 | $3.81 | $3.85 | $3.79 | $3.82 | $3.82 | 2,598,500 |
| 2022-02-22 | $3.87 | $3.89 | $3.80 | $3.82 | $3.82 | 3,220,700 |
| 2022-02-21 | $3.90 | $3.90 | $3.83 | $3.88 | $3.88 | 2,404,500 |
| 2022-02-18 | $3.91 | $3.94 | $3.86 | $3.89 | $3.89 | 3,438,800 |
| 2022-02-17 | $4.00 | $4.00 | $3.94 | $3.94 | $3.94 | 1,947,100 |
| 2022-02-16 | $3.96 | $4.03 | $3.96 | $4.00 | $4.00 | 2,800,800 |
| 2022-02-15 | $3.94 | $3.99 | $3.92 | $3.97 | $3.97 | 3,159,300 |
| 2022-02-14 | $3.94 | $4.05 | $3.88 | $3.97 | $3.97 | 3,511,800 |
| 2022-02-11 | $3.87 | $3.93 | $3.86 | $3.89 | $3.89 | 2,417,400 |
| 2022-02-10 | $3.87 | $3.93 | $3.87 | $3.88 | $3.88 | 2,167,700 |
| 2022-02-09 | $3.98 | $3.98 | $3.90 | $3.91 | $3.91 | 3,185,800 |
| 2022-02-08 | $3.73 | $3.99 | $3.73 | $3.92 | $3.92 | 5,230,950 |
| 2022-02-07 | $3.69 | $3.75 | $3.62 | $3.75 | $3.75 | 2,810,100 |
| 2022-02-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-02-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-02-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-02-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-01-28 | $3.54 | $3.65 | $3.49 | $3.57 | $3.57 | 4,602,600 |
| 2022-01-27 | $3.70 | $3.73 | $3.50 | $3.51 | $3.51 | 4,066,900 |
| 2022-01-26 | $3.67 | $3.78 | $3.65 | $3.71 | $3.71 | 2,960,800 |
| 2022-01-25 | $3.85 | $3.88 | $3.68 | $3.68 | $3.68 | 4,229,000 |
| 2022-01-24 | $3.88 | $3.90 | $3.83 | $3.85 | $3.85 | 1,652,800 |
| 2022-01-21 | $3.91 | $3.91 | $3.80 | $3.88 | $3.88 | 3,233,800 |
| 2022-01-20 | $4.00 | $4.04 | $3.86 | $3.86 | $3.86 | 4,327,800 |
| 2022-01-19 | $3.93 | $4.05 | $3.91 | $4.03 | $4.03 | 4,256,500 |
| 2022-01-18 | $3.86 | $4.09 | $3.85 | $3.96 | $3.96 | 4,982,300 |
| 2022-01-17 | $3.90 | $3.92 | $3.83 | $3.88 | $3.88 | 3,906,100 |
| 2022-01-14 | $4.01 | $4.01 | $3.89 | $3.93 | $3.93 | 4,811,300 |
| 2022-01-13 | $4.07 | $4.12 | $4.00 | $4.01 | $4.01 | 4,460,100 |
| 2022-01-12 | $4.11 | $4.13 | $4.04 | $4.09 | $4.09 | 4,771,400 |
| 2022-01-11 | $4.09 | $4.28 | $4.02 | $4.11 | $4.11 | 4,651,300 |
| 2022-01-10 | $4.27 | $4.29 | $4.09 | $4.11 | $4.11 | 6,467,800 |
| 2022-01-07 | $4.26 | $4.40 | $4.22 | $4.26 | $4.26 | 5,859,400 |
| 2022-01-06 | $4.33 | $4.34 | $4.21 | $4.24 | $4.24 | 7,657,300 |
| 2022-01-05 | $4.09 | $4.34 | $4.03 | $4.33 | $4.33 | 11,875,900 |
| 2022-01-04 | $4.05 | $4.13 | $3.95 | $4.10 | $4.10 | 8,541,780 |
| 2022-01-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2021-12-31 | $4.14 | $4.14 | $3.88 | $3.98 | $3.98 | 13,082,900 |
| 2021-12-29 | $3.76 | $3.96 | $3.69 | $3.91 | $3.91 | 13,102,700 |
| 2021-12-28 | $3.63 | $3.93 | $3.62 | $3.76 | $3.76 | 13,120,600 |
| 2021-12-27 | $3.70 | $3.99 | $3.42 | $3.86 | $3.86 | 20,042,850 |
| 2021-12-24 | $4.21 | $4.30 | $3.59 | $3.72 | $3.72 | 25,648,770 |
| 2021-12-23 | $4.32 | $4.34 | $4.21 | $4.21 | $4.21 | 6,273,200 |
| 2021-12-22 | $4.54 | $4.57 | $4.21 | $4.28 | $4.28 | 12,676,300 |
| 2021-12-21 | $4.35 | $4.60 | $4.30 | $4.57 | $4.57 | 8,168,100 |
| 2021-12-20 | $4.59 | $4.59 | $4.30 | $4.35 | $4.35 | 11,191,990 |
| 2021-12-17 | $4.58 | $4.66 | $4.55 | $4.60 | $4.60 | 4,847,850 |
| 2021-12-16 | $4.64 | $4.70 | $4.57 | $4.59 | $4.59 | 4,544,300 |
| 2021-12-15 | $4.76 | $4.76 | $4.63 | $4.68 | $4.68 | 3,948,400 |
| 2021-12-14 | $4.66 | $4.77 | $4.63 | $4.72 | $4.72 | 5,357,390 |
| 2021-12-13 | $4.60 | $4.68 | $4.54 | $4.67 | $4.67 | 5,784,480 |
| 2021-12-07 | $4.50 | $4.55 | $4.27 | $4.33 | $4.33 | 11,004,300 |
| 2021-12-06 | $4.55 | $4.60 | $4.49 | $4.52 | $4.52 | 6,863,300 |
| 2021-12-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 17,478,420 |
| 2021-12-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 10,024,550 |
| 2021-12-01 | $4.64 | $4.68 | $4.53 | $4.67 | $4.67 | 7,380,500 |
| 2021-11-30 | $4.67 | $4.73 | $4.62 | $4.64 | $4.64 | 5,188,500 |
| 2021-11-29 | $4.64 | $4.73 | $4.61 | $4.67 | $4.67 | 4,869,000 |
| 2021-11-26 | $4.60 | $4.69 | $4.52 | $4.64 | $4.64 | 8,049,770 |
| 2021-11-25 | $4.85 | $4.88 | $4.64 | $4.66 | $4.66 | 13,178,900 |
| 2021-11-24 | $4.85 | $4.94 | $4.85 | $4.86 | $4.86 | 4,687,750 |
| 2021-11-23 | $4.82 | $4.98 | $4.82 | $4.89 | $4.89 | 5,976,870 |
| 2021-11-22 | $4.90 | $4.94 | $4.62 | $4.85 | $4.85 | 12,120,200 |
| 2021-11-19 | $5.47 | $5.48 | $5.01 | $5.02 | $5.02 | 18,479,020 |
| 2021-11-18 | $5.15 | $5.30 | $5.04 | $5.28 | $5.28 | 14,561,630 |
| 2021-11-17 | $5.20 | $5.40 | $5.13 | $5.16 | $5.16 | 11,675,470 |
| 2021-11-16 | $5.10 | $5.20 | $5.09 | $5.13 | $5.13 | 3,944,400 |
| 2021-11-15 | $5.11 | $5.18 | $5.05 | $5.11 | $5.11 | 4,682,000 |
| 2021-11-12 | $5.19 | $5.33 | $5.08 | $5.09 | $5.09 | 9,291,700 |
| 2021-11-11 | $4.90 | $5.20 | $4.90 | $5.20 | $5.20 | 12,236,200 |
| 2021-11-10 | $4.61 | $4.93 | $4.61 | $4.93 | $4.93 | 11,789,410 |
| 2021-11-09 | $4.78 | $4.83 | $4.72 | $4.74 | $4.74 | 5,250,500 |
| 2021-11-08 | $4.78 | $4.88 | $4.68 | $4.80 | $4.80 | 6,591,600 |
| 2021-11-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 9,452,210 |
| 2021-11-04 | $4.74 | $4.76 | $4.51 | $4.61 | $4.61 | 12,277,300 |
| 2021-11-03 | $4.94 | $5.02 | $4.79 | $4.82 | $4.82 | 5,915,400 |
| 2021-11-02 | $5.07 | $5.07 | $4.77 | $4.93 | $4.93 | 6,315,900 |
| 2021-11-01 | $4.90 | $5.10 | $4.89 | $5.02 | $5.02 | 5,788,300 |
| 2021-10-29 | $4.71 | $4.98 | $4.66 | $4.97 | $4.97 | 7,403,700 |
| 2021-10-28 | $4.75 | $4.85 | $4.70 | $4.70 | $4.70 | 5,297,800 |
| 2021-10-27 | $4.72 | $4.90 | $4.70 | $4.78 | $4.78 | 6,503,600 |
| 2021-10-26 | $4.82 | $5.00 | $4.71 | $4.82 | $4.82 | 8,553,900 |
| 2021-10-25 | $4.44 | $4.96 | $4.21 | $4.87 | $4.87 | 16,402,880 |
| 2021-10-22 | $4.81 | $4.88 | $4.49 | $4.49 | $4.49 | 17,182,080 |
| 2021-10-21 | $4.97 | $5.07 | $4.81 | $4.84 | $4.84 | 8,611,700 |
| 2021-10-20 | $5.14 | $5.14 | $4.93 | $5.01 | $5.01 | 9,531,800 |
| 2021-10-19 | $5.17 | $5.21 | $5.13 | $5.17 | $5.17 | 5,304,800 |
| 2021-10-18 | $5.15 | $5.22 | $5.13 | $5.20 | $5.20 | 4,812,400 |
| 2021-10-15 | $5.21 | $5.24 | $5.08 | $5.13 | $5.13 | 7,892,870 |
| 2021-10-14 | $5.42 | $5.42 | $5.27 | $5.28 | $5.28 | 5,705,300 |
| 2021-10-13 | $5.36 | $5.40 | $5.25 | $5.40 | $5.40 | 6,049,400 |
| 2021-10-12 | $5.23 | $5.40 | $5.17 | $5.35 | $5.35 | 8,098,600 |
| 2021-10-11 | $5.34 | $5.39 | $5.18 | $5.23 | $5.23 | 6,707,400 |
| 2021-10-08 | $5.26 | $5.45 | $5.25 | $5.28 | $5.28 | 7,502,100 |
| 2021-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-10-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-09-30 | $5.28 | $5.39 | $5.13 | $5.25 | $5.25 | 11,300,250 |
| 2021-09-29 | $4.92 | $5.21 | $4.89 | $5.10 | $5.10 | 12,766,110 |
| 2021-09-28 | $5.01 | $5.05 | $4.78 | $4.83 | $4.83 | 12,888,400 |
| 2021-09-27 | $5.35 | $5.42 | $5.01 | $5.05 | $5.05 | 14,598,570 |
| 2021-09-24 | $5.48 | $5.56 | $5.20 | $5.35 | $5.35 | 12,264,010 |
| 2021-09-23 | $5.31 | $5.53 | $5.26 | $5.48 | $5.48 | 11,561,960 |
| 2021-09-22 | $5.03 | $5.32 | $5.00 | $5.28 | $5.28 | 10,306,500 |
| 2021-09-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-09-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-09-17 | $5.22 | $5.41 | $4.96 | $5.11 | $5.11 | 18,666,100 |
| 2021-09-16 | $5.40 | $5.50 | $5.24 | $5.25 | $5.25 | 13,404,460 |
| 2021-09-15 | $5.29 | $5.59 | $5.29 | $5.52 | $5.52 | 14,594,800 |
| 2021-09-14 | $5.02 | $5.34 | $4.96 | $5.34 | $5.34 | 14,335,600 |
| 2021-09-13 | $5.09 | $5.28 | $4.90 | $5.04 | $5.04 | 14,769,080 |
| 2021-09-10 | $5.29 | $5.37 | $5.12 | $5.17 | $5.17 | 14,431,210 |
| 2021-09-09 | $5.15 | $5.39 | $5.10 | $5.28 | $5.28 | 17,097,160 |
| 2021-09-08 | $5.08 | $5.18 | $5.00 | $5.11 | $5.11 | 11,372,800 |
| 2021-09-07 | $4.87 | $5.19 | $4.81 | $5.05 | $5.05 | 16,134,750 |
| 2021-09-06 | $4.90 | $5.08 | $4.85 | $4.88 | $4.88 | 15,709,100 |
| 2021-09-03 | $4.64 | $5.08 | $4.55 | $4.98 | $4.98 | 26,501,820 |
| 2021-09-02 | $4.50 | $5.04 | $4.40 | $4.68 | $4.68 | 29,623,500 |
| 2021-09-01 | $4.20 | $4.39 | $4.16 | $4.20 | $4.20 | 12,577,060 |
| 2021-08-31 | $4.49 | $4.50 | $4.25 | $4.25 | $4.25 | 16,421,300 |
| 2021-08-30 | $4.51 | $4.62 | $4.47 | $4.50 | $4.50 | 12,013,600 |
| 2021-08-27 | $4.43 | $4.55 | $4.27 | $4.49 | $4.49 | 14,291,400 |
| 2021-08-26 | $4.45 | $4.68 | $4.37 | $4.53 | $4.53 | 15,301,510 |
| 2021-08-25 | $4.23 | $4.59 | $4.22 | $4.50 | $4.50 | 17,554,470 |
| 2021-08-24 | $4.27 | $4.33 | $4.16 | $4.27 | $4.27 | 13,208,210 |
| 2021-08-23 | $4.07 | $4.33 | $4.06 | $4.25 | $4.25 | 14,378,210 |
| 2021-08-20 | $4.20 | $4.27 | $4.03 | $4.08 | $4.08 | 16,314,800 |
| 2021-08-19 | $4.22 | $4.35 | $4.12 | $4.23 | $4.23 | 13,358,500 |
| 2021-08-18 | $4.31 | $4.39 | $4.03 | $4.23 | $4.23 | 26,189,800 |
| 2021-08-17 | $4.54 | $4.65 | $4.34 | $4.40 | $4.40 | 15,621,600 |
| 2021-08-16 | $4.43 | $4.69 | $4.43 | $4.54 | $4.54 | 17,409,410 |
| 2021-08-13 | $4.32 | $4.78 | $4.32 | $4.61 | $4.61 | 25,333,550 |
| 2021-08-12 | $4.10 | $4.43 | $4.08 | $4.39 | $4.39 | 23,860,220 |
| 2021-08-11 | $4.05 | $4.18 | $4.05 | $4.12 | $4.12 | 12,260,500 |
| 2021-08-10 | $4.10 | $4.15 | $4.05 | $4.10 | $4.10 | 16,271,280 |
| 2021-08-09 | $4.05 | $4.30 | $4.05 | $4.17 | $4.17 | 19,059,360 |
| 2021-08-06 | $4.17 | $4.21 | $4.03 | $4.03 | $4.03 | 15,269,960 |
| 2021-08-05 | $4.10 | $4.31 | $4.05 | $4.16 | $4.16 | 23,531,660 |
| 2021-08-04 | $3.84 | $4.14 | $3.75 | $4.10 | $4.10 | 21,522,060 |
| 2021-08-03 | $4.06 | $4.06 | $3.71 | $3.84 | $3.84 | 23,902,020 |
| 2021-08-02 | $4.26 | $4.38 | $3.91 | $3.97 | $3.97 | 32,962,500 |
| 2021-07-30 | $3.81 | $4.20 | $3.79 | $4.18 | $4.18 | 34,158,850 |
| 2021-07-29 | $3.76 | $3.98 | $3.70 | $3.80 | $3.80 | 31,280,060 |
| 2021-07-28 | $3.67 | $4.11 | $3.67 | $3.85 | $3.85 | 44,541,820 |
| 2021-07-27 | $3.55 | $3.68 | $3.48 | $3.59 | $3.59 | 31,602,480 |
| 2021-07-26 | $3.43 | $3.65 | $3.39 | $3.43 | $3.43 | 23,164,310 |
| 2021-07-23 | $3.27 | $3.38 | $3.26 | $3.32 | $3.32 | 11,844,500 |
| 2021-07-22 | $3.27 | $3.38 | $3.19 | $3.30 | $3.30 | 16,021,500 |
| 2021-07-21 | $3.38 | $3.40 | $3.24 | $3.30 | $3.30 | 14,538,200 |
| 2021-07-20 | $3.15 | $3.42 | $3.11 | $3.38 | $3.38 | 22,244,500 |
| 2021-07-19 | $3.24 | $3.28 | $3.08 | $3.14 | $3.14 | 14,868,810 |
| 2021-07-16 | $3.32 | $3.34 | $3.22 | $3.25 | $3.25 | 14,344,000 |
| 2021-07-15 | $3.24 | $3.42 | $3.18 | $3.32 | $3.32 | 15,160,300 |
| 2021-07-14 | $3.36 | $3.41 | $3.22 | $3.26 | $3.26 | 18,305,000 |
| 2021-07-13 | $3.36 | $3.40 | $3.22 | $3.27 | $3.27 | 24,071,700 |
| 2021-07-12 | $3.47 | $3.62 | $3.35 | $3.40 | $3.40 | 29,664,060 |
| 2021-07-09 | $3.15 | $3.68 | $3.15 | $3.47 | $3.47 | 41,202,050 |
| 2021-07-08 | $3.06 | $3.28 | $3.06 | $3.17 | $3.17 | 25,883,800 |
| 2021-07-07 | $3.07 | $3.26 | $3.07 | $3.09 | $3.09 | 28,021,800 |
| 2021-07-06 | $3.08 | $3.36 | $3.00 | $3.13 | $3.13 | 41,738,260 |
| 2021-07-05 | $2.74 | $3.13 | $2.71 | $3.08 | $3.08 | 41,561,710 |
| 2021-07-02 | $2.67 | $2.71 | $2.62 | $2.71 | $2.71 | 12,552,800 |
| 2021-07-01 | $2.63 | $2.79 | $2.62 | $2.69 | $2.69 | 19,559,400 |
| 2021-06-30 | $2.72 | $2.74 | $2.60 | $2.65 | $2.65 | 17,929,960 |
| 2021-06-29 | $2.75 | $2.80 | $2.66 | $2.72 | $2.72 | 20,861,010 |
| 2021-06-28 | $2.77 | $2.80 | $2.59 | $2.60 | $2.60 | 20,882,100 |
| 2021-06-25 | $2.83 | $2.86 | $2.77 | $2.80 | $2.80 | 15,960,080 |
| 2021-06-24 | $2.82 | $2.87 | $2.76 | $2.80 | $2.80 | 15,050,000 |
| 2021-06-23 | $2.90 | $2.92 | $2.74 | $2.83 | $2.83 | 18,556,920 |
| 2021-06-22 | $2.73 | $2.85 | $2.72 | $2.80 | $2.80 | 21,014,080 |
| 2021-06-21 | $2.58 | $2.73 | $2.56 | $2.70 | $2.70 | 23,261,220 |
| 2021-06-18 | $2.58 | $2.65 | $2.54 | $2.57 | $2.57 | 14,882,480 |
| 2021-06-17 | $2.59 | $2.72 | $2.57 | $2.61 | $2.61 | 18,797,800 |
| 2021-06-16 | $2.59 | $2.76 | $2.52 | $2.63 | $2.63 | 20,492,250 |
| 2021-06-15 | $2.55 | $2.68 | $2.50 | $2.63 | $2.63 | 21,346,820 |
| 2021-06-14 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2021-06-11 | $2.61 | $2.74 | $2.53 | $2.58 | $2.58 | 25,698,600 |
| 2021-06-10 | $2.70 | $2.87 | $2.56 | $2.60 | $2.60 | 45,600,730 |
| 2021-06-09 | $2.38 | $2.80 | $2.32 | $2.68 | $2.68 | 47,127,920 |
| 2021-06-08 | $2.48 | $2.48 | $2.33 | $2.39 | $2.39 | 34,479,250 |
| 2021-06-07 | $2.09 | $2.22 | $2.08 | $2.20 | $2.20 | 17,761,700 |
| 2021-06-04 | $2.14 | $2.15 | $2.08 | $2.09 | $2.09 | 11,245,000 |
| 2021-06-03 | $2.14 | $2.18 | $2.12 | $2.14 | $2.14 | 9,958,200 |
| 2021-06-02 | $2.19 | $2.19 | $2.12 | $2.14 | $2.14 | 11,698,200 |
| 2021-06-01 | $2.13 | $2.22 | $2.11 | $2.18 | $2.18 | 14,300,000 |
| 2021-05-31 | $2.21 | $2.22 | $2.12 | $2.14 | $2.14 | 16,237,110 |
| 2021-05-28 | $2.20 | $2.28 | $2.20 | $2.22 | $2.22 | 12,791,400 |
| 2021-05-27 | $2.21 | $2.25 | $2.17 | $2.22 | $2.22 | 14,279,700 |
| 2021-05-26 | $2.19 | $2.25 | $2.18 | $2.20 | $2.20 | 11,702,210 |
| 2021-05-25 | $2.23 | $2.26 | $2.18 | $2.20 | $2.20 | 12,577,190 |
| 2021-05-24 | $2.20 | $2.25 | $2.18 | $2.23 | $2.23 | 10,223,500 |
| 2021-05-21 | $2.25 | $2.27 | $2.19 | $2.23 | $2.23 | 12,751,400 |
| 2021-05-20 | $2.26 | $2.26 | $2.12 | $2.16 | $2.16 | 16,707,100 |
| 2021-05-19 | $2.19 | $2.32 | $2.19 | $2.26 | $2.26 | 16,018,200 |
| 2021-05-18 | $2.15 | $2.33 | $2.15 | $2.22 | $2.22 | 18,221,940 |
| 2021-05-17 | $2.43 | $2.44 | $2.10 | $2.13 | $2.13 | 26,799,900 |
| 2021-05-14 | $2.80 | $2.80 | $2.57 | $2.62 | $2.62 | 34,908,200 |
| 2021-05-13 | $2.40 | $2.83 | $2.40 | $2.73 | $2.73 | 56,136,200 |
| 2021-05-12 | $2.57 | $2.60 | $2.36 | $2.46 | $2.46 | 41,327,440 |
| 2021-05-11 | $2.56 | $2.96 | $2.56 | $2.64 | $2.64 | 64,610,980 |
| 2021-05-10 | $2.22 | $2.71 | $2.17 | $2.69 | $2.69 | 69,195,020 |
| 2021-05-07 | $1.85 | $2.26 | $1.85 | $2.26 | $2.26 | 62,661,660 |
| 2021-05-06 | $1.96 | $2.08 | $1.85 | $1.88 | $1.88 | 61,869,560 |
| 2021-05-05 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2021-05-04 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2021-04-30 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 6,256,000 |
| 2021-04-29 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2021-04-28 | $2.88 | $2.92 | $2.74 | $2.74 | $2.74 | 21,306,500 |
| 2021-04-27 | $3.00 | $3.03 | $2.83 | $2.89 | $2.89 | 20,682,720 |
| 2021-04-26 | $3.10 | $3.10 | $2.99 | $2.99 | $2.99 | 23,931,300 |
| 2021-04-23 | $3.10 | $3.16 | $3.04 | $3.12 | $3.12 | 25,857,200 |
| 2021-04-22 | $3.26 | $3.30 | $3.19 | $3.20 | $3.20 | 16,947,330 |
| 2021-04-21 | $3.36 | $3.37 | $3.24 | $3.27 | $3.27 | 24,156,600 |
| 2021-04-20 | $3.32 | $3.52 | $3.30 | $3.38 | $3.38 | 34,504,500 |
| 2021-04-19 | $3.32 | $3.47 | $3.32 | $3.35 | $3.35 | 27,860,600 |
| 2021-04-16 | $3.31 | $3.49 | $3.22 | $3.41 | $3.41 | 43,478,400 |
| 2021-04-15 | $3.10 | $3.45 | $3.03 | $3.30 | $3.30 | 44,147,700 |
| 2021-04-14 | $3.04 | $3.09 | $2.98 | $3.09 | $3.09 | 13,714,700 |
| 2021-04-13 | $3.15 | $3.17 | $3.01 | $3.02 | $3.02 | 16,799,000 |
| 2021-04-12 | $3.24 | $3.25 | $3.10 | $3.11 | $3.11 | 17,031,700 |
| 2021-04-09 | $3.29 | $3.35 | $3.24 | $3.25 | $3.25 | 17,488,900 |
| 2021-04-08 | $3.45 | $3.50 | $3.31 | $3.35 | $3.35 | 26,664,000 |
| 2021-04-07 | $3.27 | $3.57 | $3.27 | $3.45 | $3.45 | 45,050,500 |
| 2021-04-06 | $3.14 | $3.36 | $3.13 | $3.31 | $3.31 | 32,857,700 |
| 2021-04-05 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2021-04-02 | $3.23 | $3.28 | $3.15 | $3.16 | $3.16 | 31,952,100 |
| 2021-04-01 | $3.28 | $3.44 | $3.20 | $3.34 | $3.34 | 25,762,130 |
| 2021-03-31 | $3.28 | $3.36 | $3.22 | $3.31 | $3.31 | 15,804,830 |
| 2021-03-30 | $3.40 | $3.40 | $3.27 | $3.29 | $3.29 | 19,205,700 |
| 2021-03-29 | $3.44 | $3.46 | $3.38 | $3.39 | $3.39 | 16,471,450 |
| 2021-03-26 | $3.34 | $3.48 | $3.34 | $3.42 | $3.42 | 19,093,700 |
| 2021-03-25 | $3.40 | $3.50 | $3.34 | $3.38 | $3.38 | 21,081,200 |
| 2021-03-24 | $3.45 | $3.66 | $3.42 | $3.48 | $3.48 | 23,624,950 |
| 2021-03-23 | $3.76 | $3.80 | $3.46 | $3.47 | $3.47 | 39,958,000 |
| 2021-03-22 | $3.82 | $3.86 | $3.67 | $3.78 | $3.78 | 29,768,900 |
| 2021-03-19 | $3.90 | $3.93 | $3.82 | $3.83 | $3.83 | 33,145,330 |
| 2021-03-18 | $4.08 | $4.11 | $3.90 | $3.97 | $3.97 | 46,825,550 |
| 2021-03-17 | $3.91 | $4.21 | $3.86 | $4.16 | $4.16 | 58,310,500 |
| 2021-03-16 | $4.04 | $4.05 | $3.84 | $3.91 | $3.91 | 33,503,800 |
| 2021-03-15 | $3.94 | $4.09 | $3.88 | $3.97 | $3.97 | 27,226,960 |
| 2021-03-12 | $4.04 | $4.25 | $3.92 | $3.95 | $3.95 | 39,488,560 |
| 2021-03-11 | $3.91 | $4.04 | $3.79 | $4.00 | $4.00 | 36,379,290 |
| 2021-03-10 | $3.97 | $4.26 | $3.90 | $3.91 | $3.91 | 43,036,900 |
| 2021-03-09 | $4.34 | $4.35 | $3.84 | $3.95 | $3.95 | 60,051,270 |
| 2021-03-08 | $4.60 | $4.65 | $4.36 | $4.44 | $4.44 | 68,676,150 |
| 2021-03-05 | $4.40 | $4.95 | $4.20 | $4.74 | $4.74 | 91,546,960 |
| 2021-03-04 | $4.23 | $4.66 | $4.11 | $4.51 | $4.51 | 82,266,460 |
| 2021-03-03 | $4.30 | $4.44 | $4.17 | $4.27 | $4.27 | 47,411,500 |
| 2021-03-02 | $4.61 | $4.75 | $4.28 | $4.29 | $4.29 | 64,513,260 |
| 2021-03-01 | $4.55 | $4.91 | $4.45 | $4.60 | $4.60 | 73,440,280 |
| 2021-02-26 | $4.33 | $5.18 | $4.33 | $4.68 | $4.68 | 99,668,160 |
| 2021-02-25 | $4.39 | $5.20 | $4.08 | $4.64 | $4.64 | 122,799,770 |
| 2021-02-24 | $3.55 | $4.39 | $3.55 | $4.39 | $4.39 | 94,242,260 |
| 2021-02-23 | $4.03 | $4.09 | $3.56 | $3.66 | $3.66 | 74,137,280 |
| 2021-02-22 | $3.24 | $3.89 | $3.21 | $3.89 | $3.89 | 62,671,460 |
| 2021-02-19 | $2.80 | $3.39 | $2.76 | $3.24 | $3.24 | 39,689,030 |
| 2021-02-18 | $2.66 | $2.86 | $2.66 | $2.84 | $2.84 | 21,369,000 |
| 2021-02-17 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2021-02-16 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2021-02-15 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2021-02-12 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2021-02-11 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2021-02-10 | $2.68 | $2.72 | $2.62 | $2.63 | $2.63 | 12,713,200 |
| 2021-02-09 | $2.72 | $2.76 | $2.59 | $2.69 | $2.69 | 19,858,660 |
| 2021-02-08 | $2.80 | $2.85 | $2.71 | $2.71 | $2.71 | 13,167,590 |
| 2021-02-05 | $2.91 | $3.00 | $2.76 | $2.77 | $2.77 | 17,616,700 |
| 2021-02-04 | $2.95 | $3.00 | $2.76 | $2.85 | $2.85 | 24,338,200 |
| 2021-02-03 | $3.02 | $3.14 | $2.96 | $2.97 | $2.97 | 24,498,500 |
| 2021-02-02 | $3.22 | $3.38 | $3.11 | $3.11 | $3.11 | 45,450,850 |
| 2021-02-01 | $2.92 | $3.20 | $2.92 | $3.07 | $3.07 | 46,592,290 |
| 2021-01-29 | $3.55 | $3.60 | $3.33 | $3.39 | $3.39 | 21,513,200 |
| 2021-01-28 | $3.47 | $3.58 | $3.41 | $3.54 | $3.54 | 20,695,800 |
| 2021-01-27 | $3.63 | $3.66 | $3.40 | $3.50 | $3.50 | 20,379,600 |
| 2021-01-26 | $3.77 | $3.79 | $3.56 | $3.61 | $3.61 | 25,418,570 |
| 2021-01-25 | $3.97 | $4.03 | $3.84 | $3.84 | $3.84 | 17,879,500 |
| 2021-01-22 | $4.17 | $4.18 | $4.01 | $4.01 | $4.01 | 19,800,390 |
| 2021-01-21 | $4.23 | $4.27 | $4.15 | $4.18 | $4.18 | 27,090,350 |
| 2021-01-20 | $4.13 | $4.58 | $4.13 | $4.36 | $4.36 | 31,917,650 |
| 2021-01-19 | $4.09 | $4.28 | $4.06 | $4.19 | $4.19 | 25,773,250 |
| 2021-01-18 | $4.00 | $4.20 | $3.98 | $4.06 | $4.06 | 16,194,100 |
| 2021-01-15 | $3.88 | $4.00 | $3.85 | $3.95 | $3.95 | 12,891,700 |
| 2021-01-14 | $4.02 | $4.02 | $3.80 | $3.89 | $3.89 | 11,800,400 |
| 2021-01-13 | $4.18 | $4.18 | $3.93 | $3.96 | $3.96 | 14,704,400 |
| 2021-01-12 | $4.10 | $4.32 | $4.02 | $4.14 | $4.14 | 13,318,700 |
| 2021-01-11 | $4.36 | $4.42 | $4.09 | $4.11 | $4.11 | 15,947,600 |
| 2021-01-08 | $4.36 | $4.50 | $4.27 | $4.36 | $4.36 | 13,463,600 |
| 2021-01-07 | $4.63 | $4.65 | $4.28 | $4.36 | $4.36 | 21,655,590 |
| 2021-01-06 | $4.78 | $4.90 | $4.62 | $4.65 | $4.65 | 16,820,400 |
| 2021-01-05 | $4.79 | $4.91 | $4.71 | $4.76 | $4.76 | 14,339,600 |
| 2021-01-04 | $4.70 | $4.96 | $4.68 | $4.87 | $4.87 | 21,523,700 |
| 2021-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-12-31 | $4.47 | $4.75 | $4.46 | $4.65 | $4.65 | 19,735,150 |
| 2020-12-30 | $4.68 | $4.68 | $4.46 | $4.47 | $4.47 | 11,911,960 |
| 2020-12-29 | $4.62 | $4.75 | $4.54 | $4.59 | $4.59 | 12,702,100 |
| 2020-12-28 | $4.71 | $4.72 | $4.45 | $4.67 | $4.67 | 17,198,900 |
| 2020-12-25 | $4.91 | $4.99 | $4.78 | $4.78 | $4.78 | 15,094,000 |
| 2020-12-24 | $4.81 | $4.97 | $4.76 | $4.91 | $4.91 | 16,532,200 |
| 2020-12-23 | $4.79 | $5.03 | $4.75 | $4.85 | $4.85 | 14,777,100 |
| 2020-12-22 | $4.95 | $4.97 | $4.73 | $4.76 | $4.76 | 15,103,200 |
| 2020-12-21 | $4.86 | $5.05 | $4.85 | $4.95 | $4.95 | 9,757,500 |
| 2020-12-18 | $4.99 | $5.27 | $4.92 | $4.94 | $4.94 | 15,653,650 |
| 2020-12-17 | $4.94 | $5.04 | $4.80 | $4.96 | $4.96 | 12,990,900 |
| 2020-12-16 | $5.15 | $5.15 | $4.93 | $4.94 | $4.94 | 11,357,650 |
| 2020-12-15 | $5.15 | $5.24 | $5.04 | $5.08 | $5.08 | 11,366,900 |
| 2020-12-14 | $5.06 | $5.29 | $4.86 | $5.16 | $5.16 | 18,656,900 |
| 2020-12-11 | $5.33 | $5.33 | $4.93 | $5.06 | $5.06 | 22,211,040 |
| 2020-12-10 | $5.56 | $5.56 | $5.40 | $5.42 | $5.42 | 11,427,100 |
| 2020-12-09 | $5.45 | $5.60 | $5.29 | $5.57 | $5.57 | 22,129,800 |
| 2020-12-08 | $5.45 | $5.55 | $5.44 | $5.45 | $5.45 | 7,776,200 |
| 2020-12-07 | $5.53 | $5.58 | $5.44 | $5.45 | $5.45 | 10,213,500 |
| 2020-12-04 | $5.54 | $5.61 | $5.52 | $5.53 | $5.53 | 8,584,100 |
| 2020-12-03 | $5.59 | $5.65 | $5.50 | $5.56 | $5.56 | 10,258,000 |
| 2020-12-02 | $5.73 | $5.75 | $5.51 | $5.59 | $5.59 | 16,928,250 |
| 2020-12-01 | $5.70 | $5.78 | $5.62 | $5.73 | $5.73 | 12,023,900 |
| 2020-11-30 | $5.78 | $5.86 | $5.68 | $5.68 | $5.68 | 12,923,700 |
| 2020-11-27 | $5.83 | $5.95 | $5.67 | $5.81 | $5.81 | 14,478,500 |
| 2020-11-26 | $5.72 | $5.87 | $5.70 | $5.77 | $5.77 | 12,408,500 |
| 2020-11-25 | $6.00 | $6.05 | $5.75 | $5.78 | $5.78 | 16,735,000 |
| 2020-11-24 | $5.98 | $6.19 | $5.96 | $6.05 | $6.05 | 16,739,200 |
| 2020-11-23 | $6.00 | $6.12 | $5.82 | $6.02 | $6.02 | 16,214,000 |
| 2020-11-20 | $6.07 | $6.15 | $5.95 | $6.00 | $6.00 | 25,163,400 |
| 2020-11-19 | $5.83 | $6.31 | $5.68 | $6.24 | $6.24 | 41,215,950 |
| 2020-11-18 | $5.63 | $5.99 | $5.60 | $5.76 | $5.76 | 18,982,800 |
| 2020-11-17 | $5.78 | $5.80 | $5.50 | $5.58 | $5.58 | 14,709,860 |
| 2020-11-16 | $5.88 | $5.94 | $5.67 | $5.71 | $5.71 | 12,466,510 |
| 2020-11-13 | $5.82 | $5.88 | $5.63 | $5.88 | $5.88 | 12,722,400 |
| 2020-11-12 | $6.03 | $6.03 | $5.76 | $5.77 | $5.77 | 17,445,500 |
| 2020-11-11 | $6.09 | $6.23 | $5.92 | $5.94 | $5.94 | 16,783,500 |
| 2020-11-10 | $6.20 | $6.34 | $6.09 | $6.18 | $6.18 | 20,304,810 |
| 2020-11-09 | $6.06 | $6.25 | $6.06 | $6.17 | $6.17 | 20,951,480 |
| 2020-11-06 | $6.47 | $6.52 | $6.01 | $6.10 | $6.10 | 35,264,200 |
| 2020-11-05 | $6.49 | $6.65 | $6.42 | $6.52 | $6.52 | 21,832,260 |
| 2020-11-04 | $6.75 | $6.80 | $6.38 | $6.46 | $6.46 | 31,904,500 |
| 2020-11-03 | $6.56 | $6.78 | $6.34 | $6.78 | $6.78 | 31,231,900 |
| 2020-11-02 | $6.72 | $6.88 | $6.54 | $6.62 | $6.62 | 25,875,210 |
| 2020-10-30 | $6.98 | $7.30 | $6.61 | $6.73 | $6.73 | 40,071,620 |
| 2020-10-29 | $7.30 | $7.60 | $7.06 | $7.06 | $7.06 | 49,789,350 |
| 2020-10-28 | $7.37 | $7.60 | $6.96 | $7.59 | $7.59 | 56,195,460 |
| 2020-10-27 | $7.45 | $7.84 | $7.31 | $7.38 | $7.38 | 54,420,600 |
| 2020-10-26 | $7.11 | $7.79 | $6.93 | $7.67 | $7.67 | 71,486,900 |
| 2020-10-23 | $6.79 | $7.41 | $6.78 | $7.09 | $7.09 | 43,578,700 |
| 2020-10-22 | $6.81 | $7.10 | $6.60 | $6.89 | $6.89 | 26,866,900 |
| 2020-10-21 | $7.30 | $7.36 | $6.96 | $7.00 | $7.00 | 34,570,020 |
| 2020-10-20 | $7.34 | $7.44 | $7.05 | $7.37 | $7.37 | 40,320,000 |
| 2020-10-19 | $7.07 | $7.45 | $6.92 | $7.34 | $7.34 | 47,200,200 |
| 2020-10-16 | $7.00 | $7.40 | $6.91 | $7.03 | $7.03 | 42,118,150 |
| 2020-10-15 | $7.51 | $7.66 | $7.11 | $7.20 | $7.20 | 74,590,000 |
| 2020-10-14 | $7.16 | $8.15 | $7.04 | $7.92 | $7.92 | 97,649,900 |
| 2020-10-13 | $6.65 | $7.27 | $6.50 | $7.06 | $7.06 | 64,508,200 |
| 2020-10-12 | $6.37 | $6.86 | $6.36 | $6.70 | $6.70 | 42,490,850 |
| 2020-10-09 | $6.29 | $6.41 | $6.19 | $6.35 | $6.35 | 28,233,850 |
| 2020-10-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-10-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-10-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-10-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-10-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-09-30 | $6.31 | $6.31 | $5.99 | $6.10 | $6.10 | 25,398,500 |
| 2020-09-29 | $6.00 | $6.36 | $5.94 | $6.17 | $6.17 | 34,176,600 |
| 2020-09-28 | $6.50 | $6.58 | $5.93 | $5.93 | $5.93 | 30,615,800 |
| 2020-09-25 | $6.31 | $6.48 | $6.10 | $6.39 | $6.39 | 34,594,090 |
| 2020-09-24 | $6.79 | $6.91 | $6.29 | $6.31 | $6.31 | 51,828,240 |
| 2020-09-23 | $7.33 | $7.64 | $6.82 | $6.97 | $6.97 | 70,071,600 |
| 2020-09-22 | $6.40 | $7.50 | $6.31 | $7.32 | $7.32 | 91,777,610 |
| 2020-09-21 | $6.24 | $6.70 | $6.08 | $6.56 | $6.56 | 52,426,880 |
| 2020-09-18 | $6.26 | $6.57 | $6.08 | $6.15 | $6.15 | 42,926,980 |
| 2020-09-17 | $6.61 | $6.69 | $6.21 | $6.38 | $6.38 | 41,806,280 |
| 2020-09-16 | $6.60 | $7.00 | $6.50 | $6.64 | $6.64 | 46,473,110 |
| 2020-09-15 | $6.98 | $7.18 | $6.61 | $6.77 | $6.77 | 59,623,580 |
| 2020-09-14 | $6.22 | $6.90 | $6.22 | $6.79 | $6.79 | 59,972,080 |
| 2020-09-11 | $6.00 | $6.57 | $5.50 | $6.20 | $6.20 | 56,072,180 |
| 2020-09-10 | $8.00 | $8.25 | $6.72 | $6.72 | $6.72 | 90,550,180 |
| 2020-09-09 | $7.46 | $9.28 | $7.25 | $8.40 | $8.40 | 142,414,550 |
| 2020-09-08 | $7.95 | $8.18 | $7.50 | $7.77 | $7.77 | 79,490,420 |
| 2020-09-07 | $7.50 | $8.40 | $7.46 | $8.13 | $8.13 | 96,354,350 |
| 2020-09-04 | $6.90 | $7.87 | $6.75 | $7.78 | $7.78 | 85,805,990 |
| 2020-09-03 | $7.80 | $8.21 | $7.34 | $7.38 | $7.38 | 104,792,450 |
| 2020-09-02 | $7.98 | $9.00 | $7.88 | $8.24 | $8.24 | 166,781,020 |
| 2020-09-01 | $6.47 | $7.85 | $6.47 | $7.85 | $7.85 | 140,714,230 |
| 2020-08-31 | $5.92 | $7.07 | $5.92 | $6.54 | $6.54 | 110,217,930 |
| 2020-08-28 | $5.83 | $6.49 | $5.55 | $6.04 | $6.04 | 91,584,260 |
| 2020-08-27 | $5.43 | $6.34 | $5.43 | $6.07 | $6.07 | 90,728,330 |
| 2020-08-26 | $6.09 | $6.09 | $5.48 | $5.54 | $5.54 | 80,813,620 |
| 2020-08-25 | $5.70 | $6.58 | $5.53 | $6.32 | $6.32 | 108,262,780 |
| 2020-08-24 | $5.83 | $6.32 | $5.78 | $5.93 | $5.93 | 84,684,210 |
| 2020-08-21 | $6.04 | $6.23 | $5.58 | $6.19 | $6.19 | 105,545,910 |
| 2020-08-20 | $6.12 | $6.43 | $6.12 | $6.12 | $6.12 | 88,270,140 |
| 2020-08-19 | $6.87 | $7.46 | $6.62 | $6.80 | $6.80 | 138,686,900 |
| 2020-08-18 | $7.40 | $7.74 | $6.90 | $7.06 | $7.06 | 152,629,130 |
| 2020-08-17 | $6.64 | $7.04 | $6.03 | $7.04 | $7.04 | 145,532,170 |
| 2020-08-14 | $6.28 | $6.40 | $5.80 | $6.40 | $6.40 | 73,312,620 |
| 2020-08-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 4,052,710 |
| 2020-08-12 | $4.81 | $5.29 | $4.71 | $5.29 | $5.29 | 54,131,040 |
| 2020-08-11 | $4.42 | $4.81 | $4.22 | $4.81 | $4.81 | 66,096,930 |
| 2020-08-10 | $4.30 | $4.55 | $4.30 | $4.37 | $4.37 | 38,382,480 |
| 2020-08-07 | $4.46 | $4.75 | $4.24 | $4.56 | $4.56 | 78,344,530 |
| 2020-08-06 | $4.06 | $4.43 | $3.94 | $4.43 | $4.43 | 46,468,690 |
| 2020-08-05 | $4.10 | $4.12 | $3.98 | $4.03 | $4.03 | 22,236,660 |
| 2020-08-04 | $4.16 | $4.19 | $4.06 | $4.11 | $4.11 | 29,098,790 |
| 2020-08-03 | $4.03 | $4.23 | $3.96 | $4.19 | $4.19 | 41,672,030 |
| 2020-07-31 | $3.91 | $4.03 | $3.86 | $3.95 | $3.95 | 22,226,610 |
| 2020-07-30 | $4.05 | $4.11 | $3.92 | $3.94 | $3.94 | 28,689,370 |
| 2020-07-29 | $4.04 | $4.17 | $3.91 | $4.10 | $4.10 | 40,403,400 |
| 2020-07-28 | $4.04 | $4.25 | $3.93 | $4.12 | $4.12 | 45,586,220 |
| 2020-07-27 | $3.98 | $4.29 | $3.73 | $4.21 | $4.21 | 75,588,370 |
| 2020-07-24 | $3.63 | $4.02 | $3.61 | $4.02 | $4.02 | 44,685,290 |
| 2020-07-23 | $3.63 | $3.67 | $3.53 | $3.65 | $3.65 | 11,554,870 |
| 2020-07-22 | $3.70 | $3.71 | $3.64 | $3.65 | $3.65 | 9,553,100 |
| 2020-07-21 | $3.73 | $3.76 | $3.63 | $3.67 | $3.67 | 10,625,070 |
| 2020-07-20 | $3.54 | $3.70 | $3.54 | $3.69 | $3.69 | 12,771,090 |
| 2020-07-17 | $3.60 | $3.62 | $3.46 | $3.52 | $3.52 | 12,498,350 |
| 2020-07-16 | $3.74 | $3.81 | $3.56 | $3.57 | $3.57 | 15,699,400 |
| 2020-07-15 | $3.93 | $3.97 | $3.73 | $3.73 | $3.73 | 15,290,000 |
| 2020-07-14 | $3.98 | $4.01 | $3.86 | $3.93 | $3.93 | 14,802,900 |
| 2020-07-13 | $3.88 | $4.08 | $3.88 | $3.97 | $3.97 | 18,543,900 |
| 2020-07-10 | $3.94 | $4.00 | $3.81 | $3.82 | $3.82 | 17,919,920 |
| 2020-07-09 | $3.92 | $3.98 | $3.84 | $3.97 | $3.97 | 23,027,340 |
| 2020-07-08 | $3.78 | $3.90 | $3.76 | $3.89 | $3.89 | 15,978,900 |
| 2020-07-07 | $3.86 | $3.88 | $3.73 | $3.80 | $3.80 | 20,825,610 |
| 2020-07-06 | $3.61 | $3.79 | $3.60 | $3.79 | $3.79 | 18,339,680 |
| 2020-07-03 | $3.60 | $3.63 | $3.57 | $3.61 | $3.61 | 10,373,260 |
| 2020-07-02 | $3.51 | $3.57 | $3.46 | $3.56 | $3.56 | 10,090,070 |
| 2020-07-01 | $3.64 | $3.68 | $3.50 | $3.53 | $3.53 | 9,198,680 |
| 2020-06-30 | $3.45 | $3.68 | $3.45 | $3.54 | $3.54 | 12,457,110 |
| 2020-06-29 | $3.53 | $3.55 | $3.42 | $3.44 | $3.44 | 11,293,260 |
| 2020-06-26 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2020-06-25 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2020-06-24 | $3.61 | $3.65 | $3.57 | $3.59 | $3.59 | 9,333,900 |
| 2020-06-23 | $3.79 | $3.79 | $3.61 | $3.66 | $3.66 | 16,896,960 |
| 2020-06-22 | $3.78 | $3.83 | $3.76 | $3.80 | $3.80 | 12,299,400 |
| 2020-06-19 | $3.81 | $3.84 | $3.75 | $3.78 | $3.78 | 12,371,880 |
| 2020-06-18 | $3.84 | $3.85 | $3.76 | $3.83 | $3.83 | 13,408,260 |
| 2020-06-17 | $3.94 | $3.97 | $3.81 | $3.85 | $3.85 | 22,532,420 |
| 2020-06-16 | $4.09 | $4.10 | $3.93 | $3.97 | $3.97 | 32,798,890 |
| 2020-06-15 | $4.33 | $4.33 | $4.00 | $4.13 | $4.13 | 53,190,680 |
| 2020-06-12 | $4.03 | $4.33 | $3.98 | $4.33 | $4.33 | 39,119,940 |
| 2020-06-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 7,029,040 |
| 2020-06-10 | $3.68 | $3.70 | $3.56 | $3.58 | $3.58 | 6,020,920 |
| 2020-06-09 | $3.70 | $3.74 | $3.66 | $3.68 | $3.68 | 5,353,370 |
| 2020-06-08 | $3.73 | $3.77 | $3.66 | $3.68 | $3.68 | 7,877,900 |
| 2020-06-05 | $3.73 | $3.82 | $3.69 | $3.76 | $3.76 | 8,076,400 |
| 2020-06-04 | $3.72 | $3.82 | $3.68 | $3.69 | $3.69 | 9,907,580 |
| 2020-06-03 | $3.67 | $3.70 | $3.65 | $3.69 | $3.69 | 6,199,600 |
| 2020-06-02 | $3.64 | $3.70 | $3.61 | $3.67 | $3.67 | 5,881,010 |
| 2020-06-01 | $3.54 | $3.65 | $3.54 | $3.64 | $3.64 | 5,514,120 |
| 2020-05-29 | $3.51 | $3.57 | $3.47 | $3.54 | $3.54 | 3,496,600 |
| 2020-05-28 | $3.58 | $3.60 | $3.46 | $3.51 | $3.51 | 4,426,920 |
| 2020-05-27 | $3.58 | $3.64 | $3.54 | $3.58 | $3.58 | 4,073,950 |
| 2020-05-26 | $3.52 | $3.62 | $3.52 | $3.59 | $3.59 | 4,153,400 |
| 2020-05-25 | $3.49 | $3.53 | $3.47 | $3.51 | $3.51 | 2,955,020 |
| 2020-05-22 | $3.58 | $3.62 | $3.48 | $3.49 | $3.49 | 5,025,900 |
| 2020-05-21 | $3.68 | $3.69 | $3.53 | $3.57 | $3.57 | 5,259,200 |
| 2020-05-20 | $3.60 | $3.69 | $3.59 | $3.65 | $3.65 | 5,654,620 |
| 2020-05-19 | $3.60 | $3.66 | $3.57 | $3.62 | $3.62 | 4,727,300 |
| 2020-05-18 | $3.66 | $3.67 | $3.52 | $3.55 | $3.55 | 5,901,100 |
| 2020-05-15 | $3.72 | $3.77 | $3.63 | $3.64 | $3.64 | 6,351,120 |
| 2020-05-14 | $3.78 | $3.83 | $3.60 | $3.73 | $3.73 | 5,893,220 |
| 2020-05-13 | $3.80 | $3.84 | $3.76 | $3.78 | $3.78 | 7,251,720 |
| 2020-05-12 | $3.86 | $3.95 | $3.76 | $3.85 | $3.85 | 11,093,700 |
| 2020-05-11 | $3.91 | $4.20 | $3.86 | $3.92 | $3.92 | 18,618,700 |
| 2020-05-08 | $3.79 | $3.93 | $3.76 | $3.90 | $3.90 | 12,966,570 |
| 2020-05-07 | $3.78 | $3.85 | $3.72 | $3.81 | $3.81 | 11,177,600 |
| 2020-05-06 | $3.80 | $3.93 | $3.55 | $3.78 | $3.78 | 18,219,020 |
| 2020-05-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2020-05-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2020-05-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2020-04-30 | $3.58 | $3.78 | $3.57 | $3.78 | $3.78 | 7,604,500 |
| 2020-04-29 | $3.40 | $3.52 | $3.36 | $3.44 | $3.44 | 6,497,260 |
| 2020-04-28 | $3.65 | $3.65 | $3.31 | $3.41 | $3.41 | 8,723,000 |
| 2020-04-27 | $3.68 | $3.73 | $3.61 | $3.62 | $3.62 | 3,755,800 |
| 2020-04-24 | $3.82 | $3.85 | $3.66 | $3.68 | $3.68 | 7,275,330 |
| 2020-04-23 | $3.90 | $3.93 | $3.80 | $3.81 | $3.81 | 6,946,050 |
| 2020-04-22 | $3.84 | $3.95 | $3.82 | $3.89 | $3.89 | 4,109,910 |
| 2020-04-21 | $3.92 | $3.93 | $3.83 | $3.87 | $3.87 | 4,121,110 |
| 2020-04-20 | $3.96 | $3.96 | $3.87 | $3.93 | $3.93 | 4,288,880 |
| 2020-04-17 | $4.03 | $4.03 | $3.88 | $3.90 | $3.90 | 5,806,350 |
| 2020-04-16 | $3.99 | $4.06 | $3.95 | $3.99 | $3.99 | 5,669,100 |
| 2020-04-15 | $4.08 | $4.10 | $3.99 | $3.99 | $3.99 | 7,970,430 |
| 2020-04-14 | $3.90 | $4.11 | $3.87 | $4.07 | $4.07 | 14,442,680 |
| 2020-04-13 | $3.91 | $3.93 | $3.82 | $3.84 | $3.84 | 5,229,850 |
| 2020-04-10 | $4.06 | $4.10 | $3.92 | $3.93 | $3.93 | 9,633,190 |
| 2020-04-09 | $4.06 | $4.24 | $4.01 | $4.11 | $4.11 | 12,014,620 |
| 2020-04-08 | $3.99 | $4.05 | $3.92 | $4.03 | $4.03 | 8,259,300 |
| 2020-04-07 | $3.91 | $3.98 | $3.85 | $3.96 | $3.96 | 8,303,500 |
| 2020-04-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2020-04-03 | $3.89 | $3.95 | $3.82 | $3.83 | $3.83 | 6,482,500 |
| 2020-04-02 | $3.77 | $3.91 | $3.73 | $3.90 | $3.90 | 8,339,670 |
| 2020-04-01 | $3.90 | $3.94 | $3.76 | $3.79 | $3.79 | 7,002,450 |
| 2020-03-31 | $3.99 | $4.03 | $3.84 | $3.85 | $3.85 | 5,729,500 |
| 2020-03-30 | $4.05 | $4.09 | $3.89 | $3.91 | $3.91 | 9,832,490 |
| 2020-03-27 | $4.25 | $4.25 | $4.07 | $4.08 | $4.08 | 8,445,800 |
| 2020-03-26 | $4.27 | $4.31 | $4.16 | $4.18 | $4.18 | 10,310,100 |
| 2020-03-25 | $4.27 | $4.40 | $4.23 | $4.30 | $4.30 | 14,400,400 |
| 2020-03-24 | $4.12 | $4.17 | $4.03 | $4.16 | $4.16 | 8,967,600 |
| 2020-03-23 | $4.06 | $4.21 | $4.01 | $4.03 | $4.03 | 10,346,700 |
| 2020-03-20 | $4.19 | $4.32 | $4.11 | $4.18 | $4.18 | 12,600,600 |
| 2020-03-19 | $3.99 | $4.12 | $3.97 | $4.09 | $4.09 | 10,265,000 |
| 2020-03-18 | $4.18 | $4.24 | $3.99 | $4.01 | $4.01 | 12,792,480 |
| 2020-03-17 | $4.18 | $4.24 | $3.96 | $4.13 | $4.13 | 13,880,210 |
| 2020-03-16 | $4.44 | $4.51 | $4.11 | $4.15 | $4.15 | 15,043,700 |
| 2020-03-13 | $4.22 | $4.48 | $4.22 | $4.41 | $4.41 | 18,349,880 |
| 2020-03-12 | $4.52 | $4.56 | $4.44 | $4.55 | $4.55 | 18,906,230 |
| 2020-03-11 | $4.75 | $4.93 | $4.62 | $4.63 | $4.63 | 25,863,500 |
| 2020-03-10 | $4.51 | $4.89 | $4.50 | $4.80 | $4.80 | 29,871,300 |
| 2020-03-09 | $4.89 | $4.93 | $4.57 | $4.60 | $4.60 | 38,413,300 |
| 2020-03-06 | $5.10 | $5.24 | $5.00 | $5.03 | $5.03 | 50,548,720 |
| 2020-03-05 | $5.45 | $5.79 | $5.17 | $5.33 | $5.33 | 82,280,270 |
| 2020-03-04 | $5.79 | $6.40 | $5.56 | $5.62 | $5.62 | 89,619,240 |
| 2020-03-03 | $5.87 | $5.87 | $5.50 | $5.87 | $5.87 | 75,155,970 |
| 2020-03-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 8,778,370 |
| 2020-02-28 | $5.09 | $5.36 | $4.85 | $4.85 | $4.85 | 60,191,390 |
| 2020-02-27 | $5.39 | $5.39 | $5.26 | $5.39 | $5.39 | 23,281,770 |
| 2020-02-26 | $4.46 | $4.98 | $4.46 | $4.90 | $4.90 | 62,581,770 |
| 2020-02-25 | $4.44 | $4.59 | $4.25 | $4.53 | $4.53 | 26,540,220 |
| 2020-02-24 | $4.47 | $4.67 | $4.39 | $4.59 | $4.59 | 28,686,000 |
| 2020-02-21 | $4.45 | $4.80 | $4.40 | $4.59 | $4.59 | 34,018,220 |
| 2020-02-20 | $4.42 | $4.62 | $4.36 | $4.53 | $4.53 | 27,101,310 |
| 2020-02-19 | $4.44 | $4.59 | $4.32 | $4.37 | $4.37 | 26,293,150 |
| 2020-02-18 | $4.18 | $4.49 | $4.12 | $4.38 | $4.38 | 26,185,630 |
| 2020-02-17 | $3.95 | $4.18 | $3.95 | $4.16 | $4.16 | 21,224,110 |
| 2020-02-14 | $3.91 | $4.03 | $3.86 | $3.89 | $3.89 | 11,591,600 |
| 2020-02-13 | $3.97 | $4.10 | $3.93 | $3.93 | $3.93 | 14,161,100 |
| 2020-02-12 | $3.91 | $4.06 | $3.80 | $4.01 | $4.01 | 16,417,700 |
| 2020-02-11 | $4.27 | $4.28 | $3.88 | $3.92 | $3.92 | 26,771,460 |
| 2020-02-10 | $3.78 | $4.17 | $3.74 | $4.17 | $4.17 | 22,719,550 |
| 2020-02-07 | $3.75 | $3.85 | $3.65 | $3.79 | $3.79 | 16,155,480 |
| 2020-02-06 | $3.67 | $3.88 | $3.60 | $3.78 | $3.78 | 24,116,520 |
| 2020-02-05 | $3.51 | $3.76 | $3.47 | $3.76 | $3.76 | 28,054,410 |
| 2020-02-04 | $3.31 | $3.55 | $3.31 | $3.42 | $3.42 | 19,471,310 |
| 2020-02-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1,252,200 |
| 2020-01-31 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-01-30 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-01-29 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-01-28 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-01-27 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-01-24 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-01-23 | $4.35 | $4.39 | $4.02 | $4.09 | $4.09 | 19,475,990 |
| 2020-01-22 | $4.43 | $4.57 | $4.32 | $4.45 | $4.45 | 10,213,000 |
| 2020-01-21 | $4.63 | $4.66 | $4.45 | $4.45 | $4.45 | 9,778,300 |
| 2020-01-20 | $4.48 | $4.58 | $4.47 | $4.56 | $4.56 | 7,981,900 |
| 2020-01-17 | $4.71 | $4.73 | $4.46 | $4.48 | $4.48 | 14,394,180 |
| 2020-01-16 | $4.65 | $4.74 | $4.56 | $4.68 | $4.68 | 14,356,000 |
| 2020-01-15 | $4.71 | $4.76 | $4.60 | $4.65 | $4.65 | 16,841,150 |
| 2020-01-14 | $4.92 | $5.04 | $4.76 | $4.79 | $4.79 | 21,827,850 |
| 2020-01-13 | $5.00 | $5.01 | $4.72 | $4.86 | $4.86 | 28,392,850 |
| 2020-01-10 | $5.30 | $5.50 | $5.10 | $5.11 | $5.11 | 37,072,150 |
| 2020-01-09 | $5.01 | $5.53 | $4.91 | $5.38 | $5.38 | 49,118,300 |
| 2020-01-08 | $4.77 | $5.26 | $4.69 | $5.11 | $5.11 | 49,695,710 |
| 2020-01-07 | $4.59 | $4.98 | $4.53 | $4.80 | $4.80 | 42,686,220 |
| 2020-01-06 | $4.57 | $4.88 | $4.49 | $4.69 | $4.69 | 43,481,500 |
| 2020-01-03 | $4.44 | $4.49 | $4.38 | $4.44 | $4.44 | 12,707,500 |
| 2020-01-02 | $4.30 | $4.47 | $4.27 | $4.47 | $4.47 | 21,350,690 |
| 2020-01-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2019-12-31 | $4.35 | $4.38 | $4.24 | $4.29 | $4.29 | 10,702,900 |
| 2019-12-30 | $4.15 | $4.34 | $4.10 | $4.31 | $4.31 | 15,414,460 |
| 2019-12-27 | $4.41 | $4.45 | $4.24 | $4.24 | $4.24 | 18,219,200 |
| 2019-12-26 | $4.30 | $4.49 | $4.23 | $4.40 | $4.40 | 24,916,880 |
| 2019-12-25 | $4.39 | $4.44 | $4.25 | $4.33 | $4.33 | 33,409,820 |
| 2019-12-24 | $4.00 | $4.38 | $4.00 | $4.38 | $4.38 | 36,665,190 |
| 2019-12-23 | $4.09 | $4.10 | $3.98 | $3.98 | $3.98 | 8,529,070 |
| 2019-12-20 | $4.27 | $4.32 | $4.13 | $4.14 | $4.14 | 11,180,460 |
| 2019-12-19 | $4.16 | $4.35 | $4.16 | $4.28 | $4.28 | 14,815,720 |
| 2019-12-18 | $4.19 | $4.48 | $4.17 | $4.21 | $4.21 | 15,236,740 |
| 2019-12-17 | $4.17 | $4.21 | $4.12 | $4.16 | $4.16 | 10,469,250 |
| 2019-12-16 | $4.05 | $4.16 | $4.04 | $4.15 | $4.15 | 10,905,900 |
| 2019-12-13 | $4.05 | $4.08 | $4.02 | $4.07 | $4.07 | 6,947,240 |
| 2019-12-12 | $4.08 | $4.11 | $4.03 | $4.03 | $4.03 | 7,838,950 |
| 2019-12-11 | $4.13 | $4.13 | $4.02 | $4.06 | $4.06 | 9,830,400 |
| 2019-12-10 | $4.11 | $4.15 | $4.04 | $4.10 | $4.10 | 11,599,000 |
| 2019-12-09 | $4.31 | $4.32 | $3.99 | $4.08 | $4.08 | 24,444,900 |
| 2019-12-06 | $3.92 | $4.26 | $3.90 | $4.26 | $4.26 | 12,840,000 |
| 2019-12-05 | $3.89 | $3.89 | $3.82 | $3.87 | $3.87 | 5,565,180 |
| 2019-12-04 | $3.77 | $3.90 | $3.77 | $3.85 | $3.85 | 6,089,400 |
| 2019-12-03 | $3.76 | $3.84 | $3.73 | $3.82 | $3.82 | 5,738,320 |
| 2019-12-02 | $3.78 | $3.80 | $3.73 | $3.80 | $3.80 | 5,807,560 |
| 2019-11-29 | $3.72 | $3.79 | $3.71 | $3.79 | $3.79 | 5,633,000 |
| 2019-11-28 | $3.82 | $3.85 | $3.75 | $3.77 | $3.77 | 10,131,400 |
| 2019-11-27 | $4.03 | $4.05 | $3.81 | $3.83 | $3.83 | 15,716,310 |
| 2019-11-26 | $4.16 | $4.19 | $3.96 | $4.02 | $4.02 | 19,209,190 |
| 2019-11-25 | $4.47 | $4.59 | $4.08 | $4.17 | $4.17 | 32,421,780 |
| 2019-11-22 | $3.93 | $4.28 | $3.91 | $4.28 | $4.28 | 11,963,790 |
| 2019-11-21 | $3.91 | $4.00 | $3.89 | $3.89 | $3.89 | 5,913,870 |
| 2019-11-20 | $3.89 | $3.95 | $3.89 | $3.91 | $3.91 | 4,456,960 |
| 2019-11-19 | $3.80 | $3.91 | $3.80 | $3.91 | $3.91 | 5,019,300 |
| 2019-11-18 | $3.71 | $3.84 | $3.70 | $3.81 | $3.81 | 4,599,950 |
| 2019-11-15 | $3.84 | $3.87 | $3.71 | $3.72 | $3.72 | 4,740,100 |
| 2019-11-14 | $3.80 | $3.86 | $3.80 | $3.83 | $3.83 | 4,277,950 |
| 2019-11-13 | $3.78 | $3.82 | $3.73 | $3.81 | $3.81 | 3,884,780 |
| 2019-11-12 | $3.68 | $3.79 | $3.67 | $3.77 | $3.77 | 5,423,050 |
| 2019-11-11 | $3.84 | $3.84 | $3.67 | $3.68 | $3.68 | 5,198,420 |
| 2019-11-08 | $3.89 | $3.91 | $3.83 | $3.84 | $3.84 | 3,899,340 |
| 2019-11-07 | $3.83 | $3.94 | $3.82 | $3.87 | $3.87 | 5,018,570 |
| 2019-11-06 | $3.95 | $3.96 | $3.79 | $3.84 | $3.84 | 6,945,610 |
| 2019-11-05 | $4.03 | $4.04 | $3.89 | $3.95 | $3.95 | 7,353,660 |
| 2019-11-04 | $4.07 | $4.12 | $4.00 | $4.01 | $4.01 | 4,552,200 |
| 2019-11-01 | $4.05 | $4.07 | $3.97 | $4.07 | $4.07 | 4,910,680 |
| 2019-10-31 | $4.16 | $4.18 | $4.03 | $4.05 | $4.05 | 6,726,880 |
| 2019-10-30 | $4.27 | $4.33 | $4.11 | $4.14 | $4.14 | 10,545,230 |
| 2019-10-29 | $4.45 | $4.45 | $4.30 | $4.30 | $4.30 | 12,811,300 |
| 2019-10-28 | $4.39 | $4.55 | $4.39 | $4.49 | $4.49 | 12,753,210 |
| 2019-10-25 | $4.31 | $4.47 | $4.24 | $4.42 | $4.42 | 14,634,180 |
| 2019-10-24 | $4.25 | $4.36 | $4.23 | $4.31 | $4.31 | 8,458,320 |
| 2019-10-23 | $4.33 | $4.34 | $4.23 | $4.25 | $4.25 | 8,461,080 |
| 2019-10-22 | $4.31 | $4.37 | $4.25 | $4.33 | $4.33 | 10,058,160 |
| 2019-10-21 | $4.28 | $4.54 | $4.27 | $4.36 | $4.36 | 17,707,080 |
| 2019-10-18 | $4.26 | $4.32 | $4.20 | $4.20 | $4.20 | 17,603,240 |
| 2019-10-17 | $4.33 | $4.66 | $4.26 | $4.39 | $4.39 | 27,533,880 |
| 2019-10-16 | $4.38 | $4.38 | $4.22 | $4.24 | $4.24 | 7,609,400 |
| 2019-10-15 | $4.48 | $4.48 | $4.30 | $4.34 | $4.34 | 8,248,700 |
| 2019-10-14 | $4.43 | $4.52 | $4.43 | $4.46 | $4.46 | 7,435,900 |
| 2019-10-11 | $4.43 | $4.46 | $4.35 | $4.40 | $4.40 | 5,538,700 |
| 2019-10-10 | $4.43 | $4.46 | $4.35 | $4.41 | $4.41 | 7,956,710 |
| 2019-10-09 | $4.34 | $4.43 | $4.28 | $4.42 | $4.42 | 6,705,440 |
| 2019-10-08 | $4.37 | $4.50 | $4.34 | $4.36 | $4.36 | 9,221,100 |
| 2019-10-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2019-10-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2019-10-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2019-10-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2019-10-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2019-09-30 | $4.45 | $4.51 | $4.34 | $4.34 | $4.34 | 9,701,400 |
| 2019-09-27 | $4.23 | $4.47 | $4.23 | $4.43 | $4.43 | 15,363,330 |
| 2019-09-26 | $4.44 | $4.47 | $4.21 | $4.21 | $4.21 | 12,270,320 |
| 2019-09-25 | $4.60 | $4.63 | $4.38 | $4.43 | $4.43 | 13,708,160 |
| 2019-09-24 | $4.69 | $4.76 | $4.56 | $4.65 | $4.65 | 13,184,580 |
| 2019-09-23 | $4.65 | $4.82 | $4.65 | $4.75 | $4.75 | 13,019,240 |
| 2019-09-20 | $4.67 | $4.81 | $4.66 | $4.68 | $4.68 | 13,930,640 |
| 2019-09-19 | $4.65 | $4.70 | $4.55 | $4.66 | $4.66 | 8,357,660 |
| 2019-09-18 | $4.64 | $4.70 | $4.58 | $4.62 | $4.62 | 10,881,590 |
| 2019-09-17 | $4.91 | $4.93 | $4.59 | $4.61 | $4.61 | 23,770,920 |
| 2019-09-16 | $4.94 | $5.06 | $4.91 | $4.93 | $4.93 | 18,611,750 |
| 2019-09-13 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2019-09-12 | $4.87 | $5.07 | $4.82 | $4.97 | $4.97 | 25,962,140 |
| 2019-09-11 | $4.91 | $4.98 | $4.83 | $4.88 | $4.88 | 18,716,540 |
| 2019-09-10 | $4.93 | $4.99 | $4.87 | $4.97 | $4.97 | 19,304,090 |
| 2019-09-09 | $4.83 | $4.99 | $4.83 | $4.97 | $4.97 | 22,143,120 |
| 2019-09-06 | $4.88 | $4.89 | $4.75 | $4.81 | $4.81 | 19,664,220 |
| 2019-09-05 | $4.74 | $5.06 | $4.69 | $4.87 | $4.87 | 38,233,620 |
| 2019-09-04 | $4.85 | $5.01 | $4.77 | $4.82 | $4.82 | 29,637,330 |
| 2019-09-03 | $4.82 | $5.05 | $4.68 | $4.71 | $4.71 | 30,148,340 |
| 2019-09-02 | $4.50 | $4.74 | $4.50 | $4.68 | $4.68 | 23,824,610 |
| 2019-08-30 | $4.73 | $4.86 | $4.44 | $4.54 | $4.54 | 34,024,800 |
| 2019-08-29 | $4.97 | $5.01 | $4.75 | $4.76 | $4.76 | 37,323,830 |
| 2019-08-28 | $4.90 | $5.33 | $4.76 | $5.07 | $5.07 | 48,302,990 |
| 2019-08-27 | $4.88 | $5.33 | $4.81 | $5.13 | $5.13 | 52,043,250 |
| 2019-08-26 | $5.03 | $5.22 | $4.91 | $4.96 | $4.96 | 49,704,940 |
| 2019-08-23 | $5.60 | $5.87 | $5.35 | $5.37 | $5.37 | 77,900,740 |
| 2019-08-22 | $4.88 | $5.34 | $4.81 | $5.34 | $5.34 | 52,894,340 |
| 2019-08-21 | $4.39 | $4.85 | $4.39 | $4.85 | $4.85 | 34,589,460 |
| 2019-08-20 | $4.49 | $4.55 | $4.40 | $4.41 | $4.41 | 11,059,410 |
| 2019-08-19 | $4.31 | $4.52 | $4.31 | $4.47 | $4.47 | 15,380,390 |
| 2019-08-16 | $4.25 | $4.36 | $4.25 | $4.27 | $4.27 | 15,227,340 |
| 2019-08-15 | $4.11 | $4.31 | $4.09 | $4.30 | $4.30 | 25,600,410 |
| 2019-08-14 | $4.35 | $4.74 | $4.33 | $4.46 | $4.46 | 33,576,090 |
| 2019-08-13 | $4.34 | $4.41 | $4.28 | $4.31 | $4.31 | 7,568,780 |
| 2019-08-12 | $4.40 | $4.55 | $4.26 | $4.37 | $4.37 | 10,975,550 |
| 2019-08-09 | $4.58 | $4.60 | $4.40 | $4.42 | $4.42 | 5,396,300 |
| 2019-08-08 | $4.44 | $4.68 | $4.42 | $4.52 | $4.52 | 7,336,990 |
| 2019-08-07 | $4.55 | $4.58 | $4.36 | $4.40 | $4.40 | 5,822,940 |
| 2019-08-06 | $4.59 | $4.66 | $4.32 | $4.53 | $4.53 | 8,154,570 |
| 2019-08-05 | $4.73 | $4.80 | $4.62 | $4.69 | $4.69 | 6,876,090 |
| 2019-08-02 | $4.85 | $4.86 | $4.70 | $4.73 | $4.73 | 7,862,000 |
| 2019-08-01 | $4.99 | $5.05 | $4.92 | $4.94 | $4.94 | 4,638,550 |
| 2019-07-31 | $5.09 | $5.13 | $4.98 | $5.00 | $5.00 | 7,118,270 |
| 2019-07-30 | $5.16 | $5.25 | $5.10 | $5.14 | $5.14 | 5,304,300 |
| 2019-07-29 | $5.19 | $5.29 | $5.13 | $5.16 | $5.16 | 3,768,800 |
| 2019-07-26 | $5.27 | $5.31 | $5.19 | $5.19 | $5.19 | 4,455,000 |
| 2019-07-25 | $5.45 | $5.46 | $5.20 | $5.26 | $5.26 | 7,264,270 |
| 2019-07-24 | $5.39 | $5.44 | $5.29 | $5.40 | $5.40 | 6,811,210 |
| 2019-07-23 | $5.00 | $5.35 | $5.00 | $5.28 | $5.28 | 10,198,090 |
| 2019-07-22 | $5.25 | $5.30 | $4.93 | $5.04 | $5.04 | 10,975,680 |
| 2019-07-19 | $5.24 | $5.48 | $5.24 | $5.41 | $5.41 | 5,868,080 |
| 2019-07-18 | $5.48 | $5.48 | $5.26 | $5.26 | $5.26 | 5,711,180 |
| 2019-07-17 | $5.40 | $5.52 | $5.33 | $5.47 | $5.47 | 5,196,610 |
| 2019-07-16 | $5.41 | $5.53 | $5.33 | $5.42 | $5.42 | 4,217,780 |
| 2019-07-15 | $5.12 | $5.46 | $5.11 | $5.41 | $5.41 | 10,654,970 |
| 2019-07-12 | $5.51 | $5.61 | $5.41 | $5.60 | $5.60 | 5,085,500 |
| 2019-07-11 | $5.54 | $5.66 | $5.49 | $5.51 | $5.51 | 5,223,960 |
| 2019-07-10 | $5.51 | $5.58 | $5.46 | $5.50 | $5.50 | 4,055,750 |
| 2019-07-09 | $5.42 | $5.54 | $5.41 | $5.51 | $5.51 | 4,707,170 |
| 2019-07-08 | $5.66 | $5.70 | $5.43 | $5.45 | $5.45 | 9,379,400 |
| 2019-07-05 | $5.85 | $6.05 | $5.79 | $5.81 | $5.81 | 10,452,150 |
| 2019-07-04 | $5.85 | $5.89 | $5.68 | $5.72 | $5.72 | 6,125,990 |
| 2019-07-03 | $5.84 | $5.88 | $5.75 | $5.85 | $5.85 | 5,790,130 |
| 2019-07-02 | $5.99 | $6.02 | $5.84 | $5.86 | $5.86 | 8,397,260 |
| 2019-07-01 | $5.97 | $6.12 | $5.89 | $5.98 | $5.98 | 12,459,630 |
| 2019-06-28 | $6.05 | $6.06 | $5.76 | $5.85 | $5.85 | 12,319,990 |
| 2019-06-27 | $6.03 | $6.15 | $5.96 | $6.10 | $6.10 | 13,137,090 |
| 2019-06-26 | $6.07 | $6.14 | $5.95 | $6.05 | $6.05 | 11,028,150 |
| 2019-06-25 | $6.11 | $6.15 | $5.90 | $6.04 | $6.04 | 17,406,650 |
| 2019-06-24 | $6.48 | $6.66 | $6.14 | $6.23 | $6.23 | 35,377,380 |
| 2019-06-21 | $6.38 | $6.38 | $6.06 | $6.38 | $6.38 | 27,664,380 |
| 2019-06-20 | $5.41 | $5.88 | $5.41 | $5.80 | $5.80 | 32,951,320 |
| 2019-06-19 | $5.54 | $6.00 | $5.51 | $6.00 | $6.00 | 28,865,410 |
| 2019-06-18 | $5.50 | $5.50 | $5.36 | $5.45 | $5.45 | 5,371,540 |
| 2019-06-17 | $5.33 | $5.53 | $5.33 | $5.49 | $5.49 | 7,293,390 |
| 2019-06-14 | $5.52 | $5.59 | $5.33 | $5.35 | $5.35 | 9,035,530 |
| 2019-06-13 | $5.34 | $5.61 | $5.27 | $5.51 | $5.51 | 13,049,830 |
| 2019-06-12 | $5.42 | $5.48 | $5.28 | $5.31 | $5.31 | 8,882,430 |
| 2019-06-11 | $5.26 | $5.45 | $5.21 | $5.44 | $5.44 | 10,416,200 |
| 2019-06-10 | $5.17 | $5.26 | $5.12 | $5.24 | $5.24 | 6,466,120 |
| 2019-06-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-06-06 | $5.42 | $5.42 | $5.06 | $5.12 | $5.12 | 8,491,980 |
| 2019-06-05 | $5.40 | $5.48 | $5.35 | $5.36 | $5.36 | 6,067,600 |
| 2019-06-04 | $5.53 | $5.53 | $5.16 | $5.33 | $5.33 | 7,681,930 |
| 2019-06-03 | $5.64 | $5.68 | $5.43 | $5.46 | $5.46 | 7,481,700 |
| 2019-05-31 | $5.71 | $5.77 | $5.61 | $5.61 | $5.61 | 6,161,800 |
| 2019-05-30 | $5.70 | $5.75 | $5.62 | $5.67 | $5.67 | 7,327,900 |
| 2019-05-29 | $5.71 | $5.82 | $5.66 | $5.78 | $5.78 | 10,650,980 |
| 2019-05-28 | $5.59 | $5.84 | $5.59 | $5.68 | $5.68 | 13,320,600 |
| 2019-05-27 | $5.48 | $5.84 | $5.45 | $5.73 | $5.73 | 28,601,370 |
| 2019-05-24 | $6.25 | $6.25 | $6.05 | $6.05 | $6.05 | 8,001,300 |
| 2019-05-23 | $6.75 | $7.18 | $6.65 | $6.72 | $6.72 | 32,770,300 |
| 2019-05-22 | $6.79 | $6.96 | $6.51 | $6.53 | $6.53 | 14,103,230 |
| 2019-05-21 | $6.84 | $7.05 | $6.62 | $6.76 | $6.76 | 15,006,570 |
| 2019-05-20 | $6.43 | $6.71 | $6.41 | $6.62 | $6.62 | 8,346,770 |
| 2019-05-17 | $6.76 | $6.82 | $6.34 | $6.40 | $6.40 | 10,714,940 |
| 2019-05-16 | $6.57 | $6.88 | $6.57 | $6.76 | $6.76 | 10,455,450 |
| 2019-05-15 | $6.55 | $6.72 | $6.45 | $6.60 | $6.60 | 9,805,770 |
| 2019-05-14 | $6.31 | $6.53 | $6.26 | $6.41 | $6.41 | 6,709,120 |
| 2019-05-13 | $6.65 | $6.65 | $6.41 | $6.45 | $6.45 | 9,294,290 |
| 2019-05-10 | $6.46 | $6.67 | $6.24 | $6.66 | $6.66 | 11,234,080 |
| 2019-05-09 | $6.38 | $6.53 | $6.27 | $6.36 | $6.36 | 8,598,580 |
| 2019-05-08 | $6.14 | $6.75 | $6.01 | $6.44 | $6.44 | 12,296,250 |
| 2019-05-07 | $6.19 | $6.28 | $6.11 | $6.23 | $6.23 | 5,890,100 |
| 2019-05-06 | $6.57 | $6.68 | $6.12 | $6.12 | $6.12 | 10,936,150 |
| 2019-05-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-05-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-05-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2019-04-30 | $6.69 | $6.87 | $6.69 | $6.80 | $6.80 | 5,937,200 |
| 2019-04-29 | $6.92 | $7.04 | $6.61 | $6.69 | $6.69 | 11,065,440 |
| 2019-04-26 | $7.53 | $7.54 | $6.88 | $7.04 | $7.04 | 17,787,570 |
| 2019-04-25 | $7.90 | $8.06 | $7.62 | $7.64 | $7.64 | 13,434,170 |
| 2019-04-24 | $7.75 | $7.92 | $7.73 | $7.90 | $7.90 | 8,984,600 |
| 2019-04-23 | $7.90 | $7.91 | $7.65 | $7.75 | $7.75 | 9,845,700 |
| 2019-04-22 | $7.95 | $8.02 | $7.84 | $7.86 | $7.86 | 11,332,170 |
| 2019-04-19 | $8.18 | $8.21 | $7.91 | $8.00 | $8.00 | 13,297,060 |
| 2019-04-18 | $8.02 | $8.20 | $7.94 | $8.07 | $8.07 | 13,894,180 |
| 2019-04-17 | $8.06 | $8.23 | $8.00 | $8.08 | $8.08 | 15,146,100 |
| 2019-04-16 | $7.90 | $8.08 | $7.80 | $8.05 | $8.05 | 13,569,980 |
| 2019-04-15 | $8.09 | $8.28 | $7.95 | $7.98 | $7.98 | 19,633,920 |
| 2019-04-12 | $8.46 | $8.77 | $8.06 | $8.16 | $8.16 | 33,801,750 |
| 2019-04-11 | $8.17 | $8.87 | $8.10 | $8.51 | $8.51 | 51,754,450 |
| 2019-04-10 | $7.97 | $8.13 | $7.72 | $8.06 | $8.06 | 20,015,100 |
| 2019-04-09 | $8.35 | $8.40 | $8.05 | $8.15 | $8.15 | 19,935,400 |
| 2019-04-08 | $8.29 | $8.42 | $8.16 | $8.37 | $8.37 | 20,487,290 |
| 2019-04-05 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2019-04-04 | $8.43 | $8.55 | $7.98 | $8.27 | $8.27 | 27,802,900 |
| 2019-04-03 | $8.42 | $8.56 | $8.29 | $8.47 | $8.47 | 16,849,500 |
| 2019-04-02 | $8.63 | $8.65 | $8.36 | $8.44 | $8.44 | 22,656,980 |
| 2019-04-01 | $8.29 | $8.58 | $8.20 | $8.45 | $8.45 | 23,205,780 |
| 2019-03-29 | $8.02 | $8.24 | $7.92 | $8.23 | $8.23 | 16,733,810 |
| 2019-03-28 | $8.19 | $8.28 | $7.95 | $7.97 | $7.97 | 14,894,600 |
| 2019-03-27 | $8.10 | $8.20 | $7.84 | $8.13 | $8.13 | 18,351,700 |
| 2019-03-26 | $8.73 | $8.88 | $7.96 | $8.00 | $8.00 | 27,509,400 |
| 2019-03-25 | $8.40 | $8.96 | $8.32 | $8.73 | $8.73 | 33,280,000 |
| 2019-03-22 | $8.41 | $8.75 | $8.23 | $8.64 | $8.64 | 28,194,740 |
| 2019-03-21 | $8.36 | $8.86 | $8.23 | $8.50 | $8.50 | 34,239,040 |
| 2019-03-20 | $8.55 | $8.55 | $8.04 | $8.37 | $8.37 | 21,632,040 |
| 2019-03-19 | $8.57 | $8.67 | $8.31 | $8.43 | $8.43 | 25,097,530 |
| 2019-03-18 | $8.50 | $8.50 | $7.89 | $8.34 | $8.34 | 30,493,550 |
| 2019-03-15 | $8.50 | $8.74 | $8.23 | $8.56 | $8.56 | 28,240,500 |
| 2019-03-14 | $9.00 | $9.11 | $8.49 | $8.49 | $8.49 | 40,812,010 |
| 2019-03-13 | $10.25 | $10.35 | $9.43 | $9.43 | $9.43 | 55,738,160 |
| 2019-03-12 | $9.99 | $10.78 | $9.63 | $10.48 | $10.48 | 81,850,430 |
| 2019-03-11 | $10.10 | $10.67 | $9.28 | $9.97 | $9.97 | 62,731,500 |
| 2019-03-08 | $9.88 | $10.69 | $9.11 | $9.95 | $9.95 | 102,136,270 |
| 2019-03-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 19,489,660 |
| 2019-03-06 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 2,682,620 |
| 2019-03-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 639,000 |
| 2019-03-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 316,400 |
| 2019-03-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 897,700 |
| 2019-02-28 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-26 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-25 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-22 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-21 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-20 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-19 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-18 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-15 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-02-14 | $6.00 | $6.28 | $5.96 | $6.09 | $6.09 | 14,849,200 |
| 2019-02-13 | $5.88 | $6.08 | $5.84 | $5.99 | $5.99 | 9,273,890 |
| 2019-02-12 | $5.80 | $5.93 | $5.75 | $5.88 | $5.88 | 5,985,490 |
| 2019-02-11 | $5.63 | $5.81 | $5.63 | $5.79 | $5.79 | 5,238,100 |
| 2019-02-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-02-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-02-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-02-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-02-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-02-01 | $5.55 | $5.65 | $5.55 | $5.63 | $5.63 | 3,779,100 |
| 2019-01-31 | $5.71 | $5.74 | $5.50 | $5.50 | $5.50 | 5,225,310 |
| 2019-01-30 | $5.75 | $5.77 | $5.55 | $5.75 | $5.75 | 5,018,780 |
| 2019-01-29 | $5.80 | $5.85 | $5.50 | $5.80 | $5.80 | 6,929,910 |
| 2019-01-28 | $5.80 | $5.96 | $5.75 | $5.80 | $5.80 | 6,112,100 |
| 2019-01-25 | $5.98 | $6.00 | $5.76 | $5.76 | $5.76 | 8,314,100 |
| 2019-01-24 | $6.03 | $6.10 | $5.96 | $5.97 | $5.97 | 7,260,690 |
| 2019-01-23 | $6.08 | $6.08 | $5.96 | $6.02 | $6.02 | 3,902,500 |
| 2019-01-22 | $6.03 | $6.16 | $5.98 | $6.04 | $6.04 | 5,560,940 |
| 2019-01-21 | $6.00 | $6.11 | $5.94 | $6.07 | $6.07 | 7,097,700 |
| 2019-01-18 | $6.15 | $6.17 | $5.94 | $6.03 | $6.03 | 8,457,340 |
| 2019-01-17 | $6.26 | $6.26 | $6.11 | $6.11 | $6.11 | 7,975,300 |
| 2019-01-16 | $6.38 | $6.41 | $6.26 | $6.27 | $6.27 | 11,009,180 |
| 2019-01-15 | $6.22 | $6.48 | $6.17 | $6.41 | $6.41 | 16,934,000 |
| 2019-01-14 | $6.31 | $6.32 | $6.16 | $6.23 | $6.23 | 6,844,900 |
| 2019-01-11 | $6.14 | $6.35 | $6.14 | $6.35 | $6.35 | 11,712,150 |
| 2019-01-10 | $6.23 | $6.36 | $6.11 | $6.19 | $6.19 | 11,540,700 |
| 2019-01-09 | $6.26 | $6.37 | $6.23 | $6.25 | $6.25 | 15,687,580 |
| 2019-01-08 | $6.66 | $6.73 | $6.31 | $6.32 | $6.32 | 28,376,840 |
| 2019-01-07 | $5.99 | $6.52 | $5.92 | $6.52 | $6.52 | 14,463,970 |
| 2019-01-04 | $5.70 | $5.95 | $5.68 | $5.93 | $5.93 | 8,301,020 |
| 2019-01-03 | $5.76 | $5.92 | $5.75 | $5.76 | $5.76 | 5,903,700 |
| 2019-01-02 | $5.75 | $5.80 | $5.63 | $5.78 | $5.78 | 5,697,290 |
| 2019-01-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-12-31 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-12-28 | $5.68 | $5.80 | $5.68 | $5.71 | $5.71 | 5,138,130 |
| 2018-12-27 | $6.11 | $6.14 | $5.70 | $5.70 | $5.70 | 7,545,900 |
| 2018-12-26 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2018-12-25 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2018-12-24 | $6.26 | $6.30 | $6.20 | $6.26 | $6.26 | 4,884,900 |
| 2018-12-21 | $6.20 | $6.34 | $6.17 | $6.26 | $6.26 | 6,954,040 |
| 2018-12-20 | $6.03 | $6.22 | $6.03 | $6.21 | $6.21 | 6,224,520 |
| 2018-12-19 | $6.19 | $6.25 | $6.13 | $6.15 | $6.15 | 5,699,320 |
| 2018-12-18 | $6.18 | $6.27 | $6.10 | $6.17 | $6.17 | 6,094,410 |
| 2018-12-17 | $6.12 | $6.25 | $6.12 | $6.23 | $6.23 | 5,791,400 |
| 2018-12-14 | $6.45 | $6.45 | $6.17 | $6.21 | $6.21 | 9,324,500 |
| 2018-12-13 | $6.39 | $6.49 | $6.27 | $6.45 | $6.45 | 8,912,890 |
| 2018-12-12 | $6.47 | $6.52 | $6.42 | $6.43 | $6.43 | 6,157,700 |
| 2018-12-11 | $6.37 | $6.48 | $6.34 | $6.45 | $6.45 | 6,444,500 |
| 2018-12-10 | $6.50 | $6.50 | $6.25 | $6.37 | $6.37 | 10,884,000 |
| 2018-12-07 | $6.74 | $6.81 | $6.57 | $6.58 | $6.58 | 10,877,800 |
| 2018-12-06 | $6.69 | $6.92 | $6.64 | $6.75 | $6.75 | 15,861,290 |
| 2018-12-05 | $6.65 | $6.86 | $6.60 | $6.70 | $6.70 | 12,084,510 |
| 2018-12-04 | $6.68 | $6.91 | $6.59 | $6.87 | $6.87 | 19,326,500 |
| 2018-12-03 | $6.66 | $6.78 | $6.57 | $6.72 | $6.72 | 18,972,200 |
| 2018-11-30 | $6.73 | $6.78 | $6.25 | $6.53 | $6.53 | 28,320,310 |
| 2018-11-29 | $7.25 | $7.37 | $6.91 | $6.91 | $6.91 | 29,998,210 |
| 2018-11-28 | $7.63 | $7.65 | $7.09 | $7.22 | $7.22 | 40,502,100 |
| 2018-11-27 | $7.61 | $7.87 | $7.45 | $7.75 | $7.75 | 32,329,310 |
| 2018-11-26 | $7.65 | $8.03 | $7.33 | $7.41 | $7.41 | 43,637,350 |
| 2018-11-23 | $7.99 | $8.47 | $7.07 | $8.14 | $8.14 | 72,353,300 |
| 2018-11-22 | $6.98 | $7.70 | $6.98 | $7.70 | $7.70 | 28,172,020 |
| 2018-11-21 | $6.87 | $7.04 | $6.85 | $7.00 | $7.00 | 7,667,500 |
| 2018-11-20 | $7.16 | $7.59 | $7.07 | $7.07 | $7.07 | 14,046,000 |
| 2018-11-19 | $7.28 | $7.32 | $7.05 | $7.18 | $7.18 | 12,494,030 |
| 2018-11-16 | $7.35 | $7.42 | $7.16 | $7.34 | $7.34 | 13,638,100 |
| 2018-11-15 | $7.32 | $7.57 | $7.26 | $7.34 | $7.34 | 17,492,920 |
| 2018-11-14 | $7.33 | $7.39 | $7.14 | $7.26 | $7.26 | 15,325,820 |
| 2018-11-13 | $7.02 | $7.52 | $7.00 | $7.32 | $7.32 | 20,680,920 |
| 2018-11-12 | $6.94 | $7.18 | $6.93 | $7.14 | $7.14 | 13,115,460 |
| 2018-11-09 | $7.00 | $7.07 | $6.93 | $6.98 | $6.98 | 8,101,100 |
| 2018-11-08 | $6.98 | $7.08 | $6.90 | $7.05 | $7.05 | 13,461,680 |
| 2018-11-07 | $6.70 | $7.33 | $6.69 | $6.98 | $6.98 | 25,163,110 |
| 2018-11-06 | $6.84 | $6.95 | $6.66 | $6.75 | $6.75 | 9,685,690 |
| 2018-11-05 | $6.73 | $7.23 | $6.65 | $6.87 | $6.87 | 14,106,800 |
| 2018-11-02 | $6.63 | $6.79 | $6.63 | $6.71 | $6.71 | 13,818,600 |
| 2018-11-01 | $6.90 | $6.97 | $6.59 | $6.60 | $6.60 | 12,457,700 |
| 2018-10-31 | $6.57 | $6.67 | $6.51 | $6.62 | $6.62 | 7,015,520 |
| 2018-10-30 | $6.56 | $6.63 | $6.42 | $6.58 | $6.58 | 5,140,110 |
| 2018-10-29 | $6.65 | $6.65 | $6.40 | $6.56 | $6.56 | 8,718,320 |
| 2018-10-26 | $6.91 | $7.00 | $6.71 | $6.75 | $6.75 | 7,152,400 |
| 2018-10-25 | $6.77 | $6.92 | $6.65 | $6.86 | $6.86 | 7,789,900 |
| 2018-10-24 | $7.05 | $7.15 | $6.94 | $7.09 | $7.09 | 7,470,900 |
| 2018-10-23 | $7.20 | $7.24 | $6.93 | $7.08 | $7.08 | 15,501,690 |
| 2018-10-22 | $6.93 | $7.59 | $6.85 | $7.24 | $7.24 | 28,915,400 |
| 2018-10-19 | $6.70 | $6.97 | $6.57 | $6.90 | $6.90 | 10,097,600 |
| 2018-10-18 | $6.89 | $7.18 | $6.78 | $7.06 | $7.06 | 17,403,980 |
| 2018-10-17 | $6.96 | $7.09 | $6.61 | $6.87 | $6.87 | 12,562,680 |
| 2018-10-16 | $6.80 | $7.00 | $6.59 | $6.82 | $6.82 | 18,022,600 |
| 2018-10-15 | $6.57 | $7.23 | $6.57 | $7.01 | $7.01 | 24,319,720 |
| 2018-10-12 | $6.29 | $6.60 | $6.07 | $6.57 | $6.57 | 7,432,900 |
| 2018-10-11 | $6.38 | $6.43 | $5.95 | $6.43 | $6.43 | 15,838,890 |
| 2018-10-10 | $6.57 | $6.68 | $6.56 | $6.61 | $6.61 | 3,816,450 |
| 2018-10-09 | $6.51 | $6.58 | $6.50 | $6.53 | $6.53 | 3,723,380 |
| 2018-10-08 | $6.63 | $6.64 | $6.49 | $6.52 | $6.52 | 5,437,780 |
| 2018-10-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2018-10-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2018-10-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2018-10-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2018-10-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2018-09-28 | $6.66 | $6.84 | $6.64 | $6.75 | $6.75 | 5,998,200 |
| 2018-09-27 | $7.01 | $7.04 | $6.66 | $6.66 | $6.66 | 11,598,770 |
| 2018-09-26 | $7.12 | $7.15 | $7.02 | $7.04 | $7.04 | 6,302,660 |
| 2018-09-25 | $6.99 | $7.21 | $6.97 | $7.09 | $7.09 | 7,676,200 |
| 2018-09-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-09-21 | $7.09 | $7.14 | $6.96 | $7.05 | $7.05 | 7,569,000 |
| 2018-09-20 | $7.21 | $7.23 | $7.07 | $7.09 | $7.09 | 8,837,860 |
| 2018-09-19 | $7.15 | $7.23 | $7.02 | $7.21 | $7.21 | 12,600,100 |
| 2018-09-18 | $6.95 | $7.28 | $6.89 | $7.18 | $7.18 | 15,926,470 |
| 2018-09-17 | $6.90 | $7.12 | $6.72 | $7.00 | $7.00 | 13,444,600 |
| 2018-09-14 | $7.16 | $7.19 | $6.91 | $6.98 | $6.98 | 13,508,060 |
| 2018-09-13 | $7.17 | $7.35 | $7.01 | $7.21 | $7.21 | 20,477,830 |
| 2018-09-12 | $7.45 | $7.59 | $7.11 | $7.18 | $7.18 | 33,400,640 |
| 2018-09-11 | $6.56 | $7.26 | $6.43 | $7.26 | $7.26 | 11,292,520 |
| 2018-09-10 | $7.03 | $7.08 | $6.50 | $6.60 | $6.60 | 26,297,450 |
| 2018-09-07 | $6.98 | $7.08 | $6.93 | $7.08 | $7.08 | 24,144,550 |
| 2018-09-06 | $6.70 | $6.89 | $6.44 | $6.44 | $6.44 | 8,500,410 |
| 2018-09-05 | $6.67 | $6.96 | $6.64 | $6.77 | $6.77 | 12,076,250 |
| 2018-09-04 | $6.58 | $6.90 | $6.44 | $6.70 | $6.70 | 9,054,820 |
| 2018-09-03 | $6.38 | $6.54 | $6.21 | $6.53 | $6.53 | 8,050,250 |
| 2018-08-31 | $6.72 | $6.78 | $6.29 | $6.43 | $6.43 | 7,628,830 |
| 2018-08-30 | $6.82 | $6.82 | $6.68 | $6.69 | $6.69 | 4,171,970 |
| 2018-08-29 | $6.96 | $6.98 | $6.76 | $6.80 | $6.80 | 5,584,820 |
| 2018-08-28 | $7.00 | $7.04 | $6.91 | $6.96 | $6.96 | 4,557,820 |
| 2018-08-27 | $6.90 | $7.06 | $6.90 | $7.02 | $7.02 | 5,375,240 |
| 2018-08-24 | $6.99 | $7.02 | $6.86 | $6.90 | $6.90 | 7,695,150 |
| 2018-08-23 | $6.99 | $7.04 | $6.86 | $6.99 | $6.99 | 5,386,000 |
| 2018-08-22 | $6.94 | $7.40 | $6.94 | $7.04 | $7.04 | 8,253,350 |
| 2018-08-21 | $6.95 | $7.05 | $6.78 | $6.96 | $6.96 | 5,637,700 |
| 2018-08-20 | $7.33 | $7.36 | $6.66 | $6.97 | $6.97 | 9,107,620 |
| 2018-08-17 | $7.42 | $7.61 | $7.25 | $7.30 | $7.30 | 5,565,300 |
| 2018-08-16 | $7.31 | $7.62 | $7.31 | $7.40 | $7.40 | 6,235,800 |
| 2018-08-15 | $7.61 | $7.84 | $7.50 | $7.50 | $7.50 | 13,739,720 |
| 2018-08-14 | $7.48 | $8.25 | $7.46 | $7.90 | $7.90 | 23,328,140 |
| 2018-08-13 | $7.48 | $7.55 | $7.30 | $7.50 | $7.50 | 5,915,300 |
| 2018-08-10 | $7.57 | $7.68 | $7.49 | $7.60 | $7.60 | 5,650,000 |
| 2018-08-09 | $7.37 | $7.63 | $7.32 | $7.58 | $7.58 | 7,187,000 |
| 2018-08-08 | $7.40 | $7.70 | $7.33 | $7.46 | $7.46 | 8,989,990 |
| 2018-08-07 | $7.27 | $7.38 | $7.17 | $7.37 | $7.37 | 6,258,040 |
| 2018-08-06 | $7.35 | $7.45 | $7.19 | $7.20 | $7.20 | 5,569,100 |
| 2018-08-03 | $7.59 | $7.62 | $7.28 | $7.42 | $7.42 | 6,463,800 |
| 2018-08-02 | $7.84 | $7.90 | $7.16 | $7.52 | $7.52 | 10,868,680 |
| 2018-08-01 | $8.16 | $8.27 | $7.64 | $7.91 | $7.91 | 10,951,920 |
| 2018-07-31 | $8.13 | $8.30 | $8.06 | $8.18 | $8.18 | 6,567,790 |
| 2018-07-30 | $8.69 | $8.69 | $8.05 | $8.14 | $8.14 | 16,123,380 |
| 2018-07-27 | $9.28 | $9.29 | $8.88 | $8.89 | $8.89 | 15,239,920 |
| 2018-07-26 | $9.25 | $9.33 | $9.10 | $9.30 | $9.30 | 12,107,970 |
| 2018-07-25 | $9.30 | $9.36 | $9.12 | $9.17 | $9.17 | 12,701,550 |
| 2018-07-24 | $9.37 | $9.49 | $9.18 | $9.37 | $9.37 | 14,984,520 |
| 2018-07-23 | $9.14 | $9.49 | $9.03 | $9.33 | $9.33 | 17,737,900 |
| 2018-07-20 | $9.03 | $9.30 | $9.01 | $9.15 | $9.15 | 15,719,300 |
| 2018-07-19 | $9.39 | $9.42 | $8.98 | $9.12 | $9.12 | 19,655,060 |
| 2018-07-18 | $9.44 | $9.66 | $9.34 | $9.39 | $9.39 | 23,402,220 |
| 2018-07-17 | $9.60 | $9.78 | $9.13 | $9.48 | $9.48 | 37,753,950 |
| 2018-07-16 | $10.64 | $10.99 | $9.98 | $9.98 | $9.98 | 40,094,940 |
| 2018-07-13 | $11.76 | $11.80 | $10.30 | $11.09 | $11.09 | 79,016,430 |
| 2018-07-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 15,024,700 |
| 2018-07-11 | $9.25 | $9.99 | $9.25 | $9.99 | $9.99 | 59,727,500 |
| 2018-07-10 | $8.90 | $9.09 | $8.75 | $9.08 | $9.08 | 17,461,000 |
| 2018-07-09 | $9.12 | $9.22 | $8.58 | $9.10 | $9.10 | 26,308,910 |
| 2018-07-06 | $9.10 | $9.77 | $9.00 | $9.32 | $9.32 | 41,118,790 |
| 2018-07-05 | $8.55 | $9.02 | $8.45 | $9.02 | $9.02 | 12,250,210 |
| 2018-07-04 | $8.71 | $8.74 | $8.15 | $8.20 | $8.20 | 14,055,720 |
| 2018-07-03 | $9.09 | $9.09 | $8.30 | $8.80 | $8.80 | 18,309,020 |
| 2018-07-02 | $8.94 | $9.43 | $8.80 | $9.06 | $9.06 | 17,709,040 |
| 2018-06-29 | $8.44 | $9.34 | $8.26 | $9.07 | $9.07 | 15,939,180 |
| 2018-06-28 | $8.53 | $8.81 | $8.50 | $8.53 | $8.53 | 7,147,440 |
| 2018-06-27 | $8.77 | $8.88 | $8.46 | $8.57 | $8.57 | 10,017,490 |
| 2018-06-26 | $8.70 | $9.02 | $8.66 | $8.87 | $8.87 | 11,497,850 |
| 2018-06-25 | $8.84 | $9.04 | $8.62 | $8.97 | $8.97 | 15,034,380 |
| 2018-06-22 | $8.15 | $9.07 | $8.12 | $8.92 | $8.92 | 22,283,950 |
| 2018-06-21 | $8.87 | $9.19 | $8.35 | $8.44 | $8.44 | 24,934,580 |
| 2018-06-20 | $7.43 | $8.44 | $7.43 | $8.44 | $8.44 | 17,849,250 |
| 2018-06-19 | $8.30 | $8.30 | $7.52 | $7.67 | $7.67 | 13,280,560 |
| 2018-06-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2018-06-15 | $7.96 | $8.36 | $7.96 | $8.36 | $8.36 | 3,846,400 |
| 2018-06-14 | $7.41 | $7.69 | $7.41 | $7.60 | $7.60 | 4,564,500 |
| 2018-06-13 | $7.72 | $7.79 | $7.51 | $7.52 | $7.52 | 3,482,840 |
| 2018-06-12 | $7.69 | $7.77 | $7.58 | $7.71 | $7.71 | 3,211,340 |
| 2018-06-11 | $7.86 | $7.92 | $7.61 | $7.68 | $7.68 | 3,963,900 |
| 2018-06-08 | $7.93 | $8.08 | $7.88 | $7.93 | $7.93 | 3,491,800 |
| 2018-06-07 | $8.18 | $8.20 | $7.94 | $7.98 | $7.98 | 4,738,900 |
| 2018-06-06 | $7.97 | $8.15 | $7.97 | $8.14 | $8.14 | 3,987,370 |
| 2018-06-05 | $7.78 | $8.07 | $7.73 | $8.02 | $8.02 | 4,218,400 |
| 2018-06-04 | $7.74 | $7.89 | $7.71 | $7.78 | $7.78 | 2,726,370 |
| 2018-06-01 | $7.74 | $7.93 | $7.68 | $7.74 | $7.74 | 3,939,870 |
| 2018-05-31 | $7.73 | $7.85 | $7.63 | $7.76 | $7.76 | 4,492,500 |
| 2018-05-30 | $8.00 | $8.12 | $7.53 | $7.64 | $7.64 | 7,583,200 |
| 2018-05-29 | $8.15 | $8.29 | $8.04 | $8.19 | $8.19 | 6,856,350 |
| 2018-05-28 | $8.88 | $8.88 | $8.10 | $8.10 | $8.10 | 14,320,200 |
| 2018-05-25 | $9.12 | $9.27 | $9.00 | $9.00 | $9.00 | 6,844,120 |
| 2018-05-24 | $9.03 | $9.29 | $8.97 | $9.29 | $9.29 | 8,275,520 |
| 2018-05-23 | $9.03 | $9.28 | $9.03 | $9.12 | $9.12 | 8,755,800 |
| 2018-05-22 | $9.11 | $9.11 | $8.95 | $9.06 | $9.06 | 7,170,900 |
| 2018-05-21 | $9.17 | $9.24 | $9.04 | $9.11 | $9.11 | 8,832,120 |
| 2018-05-18 | $9.02 | $9.20 | $8.95 | $9.01 | $9.01 | 6,819,820 |
| 2018-05-17 | $9.26 | $9.35 | $8.89 | $9.07 | $9.07 | 12,560,220 |
| 2018-05-16 | $9.35 | $9.63 | $9.26 | $9.33 | $9.33 | 14,259,520 |
| 2018-05-15 | $9.34 | $9.79 | $9.33 | $9.54 | $9.54 | 15,456,250 |
| 2018-05-14 | $9.26 | $9.45 | $9.17 | $9.33 | $9.33 | 14,417,250 |
| 2018-05-11 | $9.37 | $9.87 | $9.19 | $9.40 | $9.40 | 25,937,080 |
| 2018-05-10 | $9.76 | $9.76 | $9.07 | $9.19 | $9.19 | 30,703,390 |
| 2018-05-09 | $8.50 | $9.38 | $8.43 | $9.38 | $9.38 | 20,847,900 |
| 2018-05-08 | $8.67 | $8.80 | $8.52 | $8.53 | $8.53 | 15,708,710 |
| 2018-05-07 | $8.50 | $8.77 | $8.35 | $8.69 | $8.69 | 23,993,140 |
| 2018-05-04 | $9.00 | $9.36 | $8.81 | $8.82 | $8.82 | 39,966,590 |
| 2018-05-03 | $8.08 | $8.70 | $8.08 | $8.70 | $8.70 | 13,124,160 |
| 2018-05-02 | $8.10 | $8.10 | $7.71 | $7.91 | $7.91 | 11,866,550 |
| 2018-05-01 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2018-04-30 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2018-04-27 | $8.01 | $8.12 | $7.96 | $8.04 | $8.04 | 11,704,470 |
| 2018-04-26 | $8.58 | $8.58 | $7.90 | $7.95 | $7.95 | 22,859,380 |
| 2018-04-25 | $8.60 | $8.75 | $8.53 | $8.60 | $8.60 | 12,454,710 |
| 2018-04-24 | $8.58 | $8.79 | $8.53 | $8.60 | $8.60 | 18,365,040 |
| 2018-04-23 | $8.61 | $8.96 | $8.41 | $8.49 | $8.49 | 17,430,500 |
| 2018-04-20 | $9.49 | $9.49 | $8.67 | $8.78 | $8.78 | 16,361,640 |
| 2018-04-19 | $9.23 | $9.58 | $9.16 | $9.53 | $9.53 | 17,289,020 |
| 2018-04-18 | $9.48 | $9.53 | $8.96 | $9.23 | $9.23 | 14,868,930 |
| 2018-04-17 | $10.22 | $10.26 | $9.31 | $9.43 | $9.43 | 20,227,600 |
| 2018-04-16 | $10.11 | $10.32 | $9.98 | $10.09 | $10.09 | 14,997,700 |
| 2018-04-13 | $10.30 | $10.38 | $9.96 | $10.05 | $10.05 | 19,663,450 |
| 2018-04-12 | $9.91 | $10.59 | $9.76 | $10.29 | $10.29 | 32,211,050 |
| 2018-04-11 | $9.73 | $9.95 | $9.69 | $9.92 | $9.92 | 21,156,220 |
| 2018-04-10 | $9.76 | $9.99 | $9.44 | $9.74 | $9.74 | 28,118,400 |
| 2018-04-09 | $10.29 | $10.35 | $9.60 | $9.67 | $9.67 | 32,389,000 |
| 2018-04-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2018-04-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2018-04-04 | $10.68 | $10.79 | $10.35 | $10.36 | $10.36 | 26,387,130 |
| 2018-04-03 | $10.64 | $11.10 | $10.43 | $10.59 | $10.59 | 36,662,340 |
| 2018-04-02 | $11.00 | $11.17 | $10.70 | $10.89 | $10.89 | 60,805,430 |
| 2018-03-30 | $11.00 | $12.35 | $11.00 | $11.68 | $11.68 | 96,761,580 |
| 2018-03-29 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 2,061,200 |
| 2018-03-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 809,000 |
| 2018-03-27 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 970,500 |
| 2018-03-26 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 66,900 |
| 2017-10-24 | $18.80 | $18.90 | $17.12 | $17.12 | $17.12 | 9,215,410 |
| 2017-10-23 | $19.31 | $19.79 | $18.67 | $19.02 | $19.00 | 13,121,490 |
| 2017-10-20 | $19.50 | $19.51 | $18.98 | $19.08 | $19.06 | 6,022,400 |
| 2017-10-19 | $19.46 | $19.61 | $19.20 | $19.45 | $19.43 | 3,875,140 |
| 2017-10-18 | $19.50 | $19.69 | $19.00 | $19.48 | $19.45 | 5,822,320 |
| 2017-10-17 | $19.49 | $19.90 | $19.38 | $19.45 | $19.43 | 2,102,220 |
| 2017-10-16 | $19.77 | $19.90 | $19.36 | $19.55 | $19.52 | 6,186,800 |
| 2017-10-13 | $20.11 | $20.88 | $19.39 | $19.94 | $19.91 | 8,264,600 |
| 2017-10-12 | $20.55 | $20.70 | $20.14 | $20.28 | $20.25 | 4,057,300 |
| 2017-10-11 | $20.85 | $20.88 | $20.31 | $20.69 | $20.66 | 10,502,840 |
| 2017-10-10 | $21.19 | $21.20 | $20.50 | $20.85 | $20.82 | 5,658,190 |
| 2017-10-09 | $20.99 | $21.31 | $20.96 | $21.08 | $21.05 | 1,736,600 |
| 2017-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.92 | 0 |
| 2017-10-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.92 | 0 |
| 2017-10-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.92 | 0 |
| 2017-10-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.92 | 0 |
| 2017-10-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.92 | 0 |
| 2017-09-29 | $20.30 | $20.96 | $20.20 | $20.95 | $20.92 | 4,058,720 |
| 2017-09-28 | $20.28 | $20.63 | $20.17 | $20.31 | $20.28 | 1,414,100 |
| 2017-09-27 | $20.66 | $20.66 | $20.27 | $20.27 | $20.24 | 1,565,600 |
| 2017-09-26 | $20.57 | $20.60 | $20.29 | $20.59 | $20.56 | 805,500 |
| 2017-09-25 | $20.77 | $20.77 | $20.38 | $20.40 | $20.37 | 1,812,200 |
| 2017-09-22 | $21.23 | $21.45 | $20.66 | $20.80 | $20.77 | 5,598,000 |
| 2017-09-21 | $20.98 | $21.27 | $20.74 | $21.10 | $21.07 | 7,510,900 |
| 2017-09-20 | $20.63 | $21.04 | $20.63 | $21.01 | $20.98 | 4,027,600 |
| 2017-09-19 | $20.83 | $20.85 | $20.54 | $20.85 | $20.82 | 1,852,640 |
| 2017-09-18 | $20.77 | $20.95 | $20.48 | $20.92 | $20.89 | 2,974,540 |
| 2017-09-15 | $20.77 | $21.09 | $20.36 | $20.77 | $20.74 | 5,781,530 |
| 2017-09-14 | $21.66 | $21.68 | $19.43 | $21.05 | $21.02 | 6,615,070 |
| 2017-09-13 | $21.41 | $21.66 | $21.21 | $21.59 | $21.56 | 1,986,840 |
| 2017-09-12 | $21.41 | $21.90 | $21.31 | $21.50 | $21.47 | 6,496,370 |
| 2017-09-11 | $21.18 | $21.39 | $21.00 | $21.31 | $21.28 | 3,891,770 |
| 2017-09-08 | $21.34 | $21.63 | $21.10 | $21.39 | $21.36 | 5,697,150 |
| 2017-09-07 | $21.80 | $22.07 | $21.20 | $21.40 | $21.37 | 4,536,410 |
| 2017-09-06 | $23.03 | $23.10 | $21.09 | $21.85 | $21.82 | 19,118,130 |
| 2017-09-05 | $23.00 | $23.75 | $22.86 | $23.26 | $23.23 | 14,590,800 |
| 2017-09-04 | $21.90 | $23.48 | $21.89 | $23.18 | $23.15 | 14,450,090 |
| 2017-09-01 | $20.96 | $22.99 | $20.90 | $21.89 | $21.86 | 14,730,930 |
| 2017-08-31 | $21.00 | $21.03 | $20.77 | $20.90 | $20.87 | 1,430,710 |
| 2017-08-30 | $20.67 | $21.20 | $20.59 | $20.76 | $20.73 | 5,769,870 |
| 2017-08-29 | $20.70 | $20.88 | $20.51 | $20.67 | $20.64 | 3,306,100 |
| 2017-08-28 | $20.39 | $20.86 | $20.39 | $20.73 | $20.70 | 3,849,630 |
| 2017-08-25 | $20.11 | $21.10 | $20.11 | $20.39 | $20.36 | 10,791,040 |
| 2017-08-24 | $20.28 | $20.47 | $20.04 | $20.27 | $20.24 | 5,757,570 |
| 2017-08-23 | $20.20 | $20.49 | $20.03 | $20.18 | $20.15 | 6,372,900 |
| 2017-08-22 | $20.27 | $20.27 | $19.98 | $20.09 | $20.06 | 3,296,000 |
| 2017-08-21 | $20.20 | $20.40 | $20.05 | $20.26 | $20.23 | 4,944,810 |
| 2017-08-18 | $19.71 | $20.32 | $19.70 | $20.29 | $20.26 | 17,649,730 |
| 2017-08-17 | $19.75 | $20.03 | $19.66 | $19.69 | $19.66 | 9,769,370 |
| 2017-08-16 | $19.91 | $20.76 | $19.56 | $19.87 | $19.84 | 23,702,500 |
| 2017-08-15 | $19.80 | $20.70 | $19.13 | $20.16 | $20.13 | 26,894,630 |
| 2017-08-14 | $18.78 | $20.50 | $18.60 | $19.98 | $19.95 | 27,850,920 |
| 2017-08-11 | $18.00 | $19.39 | $17.72 | $19.16 | $19.14 | 26,412,780 |
| 2017-08-10 | $15.90 | $18.25 | $15.90 | $18.25 | $18.23 | 59,588,350 |
| 2017-08-09 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-08-08 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-08-07 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-08-04 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-08-03 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-08-02 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-08-01 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-31 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-26 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-25 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-24 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-21 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-20 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-19 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-18 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-17 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-14 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-13 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-12 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-11 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-10 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-07 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-06 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-04 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-07-03 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-30 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-29 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-26 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-23 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-22 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-21 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-20 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-19 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-16 | $16.61 | $16.61 | $16.61 | $16.61 | $16.59 | 0 |
| 2017-06-15 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-14 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-13 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-12 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-09 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-08 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-07 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-06 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-02 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-06-01 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-31 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-30 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-29 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-26 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-25 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-24 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-23 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-22 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-19 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-18 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-17 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-16 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-15 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-12 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-11 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-10 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-09 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-08 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-04 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-03 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-02 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-05-01 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-04-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-04-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-04-26 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 0 |
| 2017-04-25 | $16.61 | $16.61 | $16.61 | $16.61 | $16.57 | 644,000 |
| 2017-04-24 | $20.42 | $20.50 | $18.45 | $18.45 | $18.40 | 5,345,100 |
| 2017-04-21 | $20.34 | $20.65 | $20.26 | $20.50 | $20.45 | 1,466,600 |
| 2017-04-20 | $20.36 | $20.50 | $19.88 | $20.44 | $20.39 | 3,639,400 |
| 2017-04-19 | $20.12 | $20.42 | $20.00 | $20.36 | $20.31 | 3,064,570 |
| 2017-04-18 | $20.40 | $20.49 | $20.00 | $20.36 | $20.31 | 3,080,600 |
| 2017-04-17 | $20.46 | $20.81 | $19.50 | $20.38 | $20.33 | 2,802,500 |
| 2017-04-14 | $20.79 | $20.87 | $20.44 | $20.66 | $20.61 | 2,035,720 |
| 2017-04-13 | $20.67 | $20.87 | $20.45 | $20.79 | $20.74 | 2,066,790 |
| 2017-04-12 | $20.50 | $20.87 | $20.29 | $20.75 | $20.70 | 1,661,450 |
| 2017-04-11 | $20.81 | $20.84 | $20.30 | $20.54 | $20.49 | 2,706,910 |
| 2017-04-10 | $20.86 | $21.18 | $20.75 | $20.84 | $20.79 | 2,653,210 |
| 2017-04-07 | $20.97 | $21.10 | $20.92 | $21.00 | $20.95 | 1,197,020 |
| 2017-04-06 | $21.10 | $21.14 | $20.84 | $20.97 | $20.92 | 1,184,400 |
| 2017-04-05 | $20.99 | $21.15 | $20.88 | $21.07 | $21.02 | 1,787,750 |
| 2017-04-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.05 | 0 |
| 2017-04-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.05 | 0 |
| 2017-03-31 | $20.83 | $21.10 | $20.71 | $21.10 | $21.05 | 1,197,310 |
| 2017-03-30 | $20.88 | $21.05 | $20.35 | $20.83 | $20.78 | 2,382,750 |
| 2017-03-29 | $21.07 | $21.19 | $20.95 | $20.96 | $20.91 | 2,312,300 |
| 2017-03-28 | $21.11 | $21.15 | $20.90 | $21.05 | $21.00 | 2,542,270 |
| 2017-03-27 | $21.04 | $21.32 | $21.00 | $21.11 | $21.06 | 2,543,650 |
| 2017-03-24 | $21.05 | $21.43 | $20.96 | $21.04 | $20.99 | 3,715,400 |
| 2017-03-23 | $21.01 | $21.60 | $21.01 | $21.25 | $21.20 | 4,077,310 |
| 2017-03-22 | $21.08 | $21.15 | $20.83 | $21.00 | $20.95 | 2,512,380 |
| 2017-03-21 | $21.70 | $21.80 | $21.02 | $21.09 | $21.04 | 4,043,830 |
| 2017-03-20 | $21.16 | $21.95 | $21.16 | $21.57 | $21.52 | 5,081,720 |
| 2017-03-17 | $21.35 | $21.65 | $21.15 | $21.15 | $21.10 | 3,322,330 |
| 2017-03-16 | $21.03 | $21.36 | $20.99 | $21.28 | $21.23 | 3,147,220 |
| 2017-03-15 | $21.00 | $21.17 | $20.89 | $21.07 | $21.02 | 1,213,700 |
| 2017-03-14 | $21.17 | $21.37 | $20.99 | $21.02 | $20.97 | 2,954,260 |
| 2017-03-13 | $21.20 | $21.59 | $21.09 | $21.15 | $21.10 | 3,939,850 |
| 2017-03-10 | $21.60 | $21.60 | $20.91 | $21.10 | $21.05 | 4,009,000 |
| 2017-03-09 | $21.39 | $21.68 | $21.27 | $21.31 | $21.26 | 3,246,900 |
| 2017-03-08 | $20.81 | $21.42 | $20.81 | $21.13 | $21.08 | 2,482,300 |
| 2017-03-07 | $21.15 | $21.43 | $20.90 | $20.95 | $20.90 | 2,818,660 |
| 2017-03-06 | $20.66 | $22.26 | $20.66 | $21.30 | $21.25 | 5,099,700 |
| 2017-03-03 | $21.00 | $21.16 | $20.59 | $20.65 | $20.60 | 2,945,400 |
| 2017-03-02 | $21.38 | $21.52 | $20.92 | $21.05 | $21.00 | 4,369,900 |
| 2017-03-01 | $21.90 | $22.39 | $21.30 | $21.53 | $21.48 | 10,495,690 |
| 2017-02-28 | $20.59 | $22.64 | $20.58 | $22.60 | $22.54 | 13,788,110 |
| 2017-02-27 | $20.26 | $20.74 | $20.23 | $20.58 | $20.53 | 1,786,800 |
| 2017-02-24 | $20.60 | $20.82 | $20.31 | $20.31 | $20.26 | 1,947,000 |
| 2017-02-23 | $20.82 | $20.95 | $20.59 | $20.65 | $20.60 | 2,207,210 |
| 2017-02-22 | $20.61 | $20.98 | $20.51 | $20.82 | $20.77 | 2,310,830 |
| 2017-02-21 | $20.58 | $20.82 | $20.50 | $20.61 | $20.56 | 1,352,830 |
| 2017-02-20 | $20.56 | $20.61 | $20.31 | $20.58 | $20.53 | 1,303,590 |
| 2017-02-17 | $20.90 | $21.05 | $20.57 | $20.61 | $20.56 | 1,477,930 |
| 2017-02-16 | $21.10 | $21.14 | $20.82 | $20.84 | $20.79 | 2,675,000 |
| 2017-02-15 | $21.37 | $21.61 | $21.07 | $21.14 | $21.09 | 3,494,400 |
| 2017-02-14 | $21.55 | $21.71 | $21.37 | $21.37 | $21.32 | 1,399,080 |
| 2017-02-13 | $21.55 | $21.80 | $21.44 | $21.54 | $21.49 | 3,039,400 |
| 2017-02-10 | $21.68 | $21.88 | $21.30 | $21.53 | $21.48 | 1,871,900 |
| 2017-02-09 | $21.55 | $21.79 | $21.42 | $21.52 | $21.47 | 3,700,990 |
| 2017-02-08 | $21.53 | $21.79 | $21.01 | $21.40 | $21.35 | 1,899,400 |
| 2017-02-07 | $21.78 | $21.90 | $21.32 | $21.54 | $21.49 | 4,171,040 |
| 2017-02-06 | $21.82 | $22.00 | $21.74 | $21.98 | $21.93 | 3,705,810 |
| 2017-02-03 | $21.81 | $22.15 | $21.61 | $21.82 | $21.77 | 1,058,000 |
| 2017-02-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.65 | 0 |
| 2017-02-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.65 | 0 |
| 2017-01-31 | $21.70 | $21.70 | $21.70 | $21.70 | $21.65 | 0 |
| 2017-01-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.65 | 0 |
| 2017-01-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.65 | 0 |
| 2017-01-26 | $21.75 | $21.99 | $21.55 | $21.70 | $21.65 | 1,756,530 |
| 2017-01-25 | $21.65 | $22.12 | $21.65 | $21.83 | $21.78 | 2,383,250 |
| 2017-01-24 | $21.70 | $22.10 | $21.60 | $21.80 | $21.75 | 4,716,920 |
| 2017-01-23 | $21.56 | $22.08 | $21.39 | $21.82 | $21.77 | 3,825,490 |
| 2017-01-20 | $21.00 | $21.69 | $20.88 | $21.66 | $21.61 | 4,755,460 |
| 2017-01-19 | $20.86 | $21.17 | $20.53 | $21.11 | $21.06 | 4,765,220 |
| 2017-01-18 | $20.52 | $20.98 | $20.47 | $20.88 | $20.83 | 4,196,230 |
| 2017-01-17 | $20.45 | $20.97 | $19.97 | $20.68 | $20.63 | 4,185,590 |
| 2017-01-16 | $21.00 | $21.18 | $19.01 | $20.60 | $20.55 | 6,858,140 |
| 2017-01-13 | $20.89 | $21.28 | $20.58 | $21.00 | $20.95 | 6,131,120 |
| 2017-01-12 | $21.10 | $21.26 | $20.71 | $20.71 | $20.66 | 3,218,590 |
| 2017-01-11 | $21.00 | $21.59 | $20.53 | $21.28 | $21.23 | 5,098,250 |
| 2017-01-10 | $20.81 | $21.45 | $20.80 | $20.91 | $20.86 | 4,698,740 |
| 2017-01-09 | $20.95 | $21.37 | $20.64 | $21.06 | $21.01 | 5,506,950 |
| 2017-01-06 | $21.59 | $21.80 | $21.20 | $21.20 | $21.15 | 6,830,340 |
| 2017-01-05 | $21.76 | $22.13 | $21.56 | $21.65 | $21.60 | 4,211,230 |
| 2017-01-04 | $21.84 | $22.08 | $21.52 | $21.98 | $21.93 | 3,804,300 |
| 2017-01-03 | $22.09 | $22.28 | $21.83 | $21.95 | $21.90 | 5,269,230 |
| 2017-01-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.29 | 0 |
| 2016-12-30 | $21.98 | $22.40 | $21.52 | $22.35 | $22.29 | 6,841,020 |
| 2016-12-29 | $21.58 | $22.39 | $21.50 | $22.16 | $22.10 | 7,537,140 |
| 2016-12-28 | $21.58 | $22.83 | $20.97 | $21.97 | $21.92 | 8,570,660 |
| 2016-12-27 | $20.29 | $22.47 | $20.16 | $21.66 | $21.61 | 11,954,170 |
| 2016-12-26 | $20.34 | $20.60 | $19.91 | $20.43 | $20.38 | 4,849,620 |
| 2016-12-23 | $19.85 | $20.86 | $19.70 | $20.41 | $20.36 | 15,034,650 |
| 2016-12-22 | $19.79 | $19.83 | $19.69 | $19.75 | $19.70 | 1,105,330 |
| 2016-12-21 | $19.85 | $19.85 | $19.68 | $19.78 | $19.73 | 1,013,300 |
| 2016-12-20 | $19.67 | $19.80 | $19.60 | $19.74 | $19.69 | 1,399,580 |
| 2016-12-19 | $19.79 | $19.99 | $19.50 | $19.68 | $19.63 | 2,334,730 |
| 2016-12-16 | $19.79 | $19.99 | $19.63 | $19.79 | $19.74 | 2,352,540 |
| 2016-12-15 | $19.56 | $19.99 | $19.49 | $19.70 | $19.65 | 2,282,210 |
| 2016-12-14 | $19.54 | $19.78 | $19.42 | $19.54 | $19.49 | 2,905,810 |
| 2016-12-13 | $19.22 | $19.75 | $19.21 | $19.51 | $19.46 | 4,209,800 |
| 2016-12-12 | $19.85 | $20.15 | $19.00 | $19.16 | $19.11 | 6,354,500 |
| 2016-12-09 | $19.43 | $19.82 | $19.43 | $19.66 | $19.61 | 4,656,400 |
| 2016-12-08 | $20.30 | $20.40 | $19.66 | $19.66 | $19.61 | 2,127,100 |
| 2016-12-07 | $19.90 | $20.35 | $19.82 | $20.17 | $20.12 | 3,195,480 |
| 2016-12-06 | $19.83 | $20.20 | $19.70 | $19.95 | $19.90 | 1,178,400 |
| 2016-12-05 | $19.79 | $20.15 | $19.35 | $19.83 | $19.78 | 6,018,950 |
| 2016-12-02 | $20.12 | $20.38 | $19.68 | $19.79 | $19.74 | 5,529,100 |
| 2016-12-01 | $20.42 | $20.49 | $20.12 | $20.16 | $20.11 | 3,920,050 |
| 2016-11-30 | $20.43 | $20.50 | $20.03 | $20.49 | $20.44 | 5,026,330 |
| 2016-11-29 | $20.80 | $20.96 | $20.35 | $20.38 | $20.33 | 4,368,180 |
| 2016-11-28 | $21.15 | $21.88 | $20.80 | $21.12 | $21.07 | 10,403,940 |
| 2016-11-25 | $20.11 | $21.08 | $20.11 | $21.05 | $21.00 | 6,981,540 |
| 2016-11-24 | $20.70 | $20.79 | $20.11 | $20.17 | $20.12 | 3,571,100 |
| 2016-11-23 | $20.43 | $21.28 | $20.33 | $20.70 | $20.65 | 7,849,400 |
| 2016-11-22 | $20.30 | $20.57 | $19.95 | $20.43 | $20.38 | 4,763,380 |
| 2016-11-21 | $20.48 | $20.64 | $20.17 | $20.38 | $20.33 | 1,918,100 |
| 2016-11-18 | $20.40 | $20.45 | $20.29 | $20.32 | $20.27 | 980,700 |
| 2016-11-17 | $20.66 | $20.78 | $20.21 | $20.37 | $20.32 | 2,061,000 |
| 2016-11-16 | $20.78 | $20.78 | $20.31 | $20.66 | $20.61 | 1,569,400 |
| 2016-11-15 | $20.50 | $20.75 | $20.23 | $20.67 | $20.62 | 1,873,820 |
| 2016-11-14 | $20.60 | $20.88 | $20.39 | $20.54 | $20.49 | 2,417,340 |
| 2016-11-11 | $20.00 | $20.60 | $20.00 | $20.60 | $20.55 | 5,397,750 |
| 2016-11-10 | $20.08 | $20.08 | $19.61 | $20.00 | $19.95 | 1,653,010 |
| 2016-11-09 | $19.81 | $20.08 | $19.50 | $19.74 | $19.69 | 1,814,500 |
| 2016-11-08 | $20.23 | $20.28 | $19.85 | $19.89 | $19.84 | 2,154,800 |
| 2016-11-07 | $20.01 | $20.28 | $20.01 | $20.13 | $20.08 | 1,030,650 |
| 2016-11-04 | $20.18 | $20.30 | $20.06 | $20.10 | $20.05 | 1,843,060 |
| 2016-11-03 | $19.72 | $20.31 | $19.60 | $20.09 | $20.04 | 2,374,200 |
| 2016-11-02 | $19.60 | $20.00 | $19.37 | $19.81 | $19.76 | 2,333,050 |
| 2016-11-01 | $19.78 | $19.82 | $19.51 | $19.67 | $19.62 | 1,395,350 |
| 2016-10-31 | $19.82 | $20.05 | $19.60 | $19.70 | $19.65 | 0 |
| 2016-10-28 | $19.78 | $20.05 | $19.74 | $19.92 | $19.87 | 2,261,010 |
| 2016-10-27 | $20.06 | $20.10 | $19.77 | $19.88 | $19.83 | 2,744,970 |
| 2016-10-26 | $20.30 | $20.46 | $19.97 | $20.06 | $20.01 | 3,342,100 |
| 2016-10-25 | $20.01 | $20.58 | $19.96 | $20.35 | $20.30 | 4,442,630 |
| 2016-10-24 | $20.08 | $20.23 | $19.94 | $20.05 | $20.00 | 1,913,440 |
| 2016-10-21 | $19.89 | $20.20 | $19.83 | $20.06 | $20.01 | 3,531,200 |
| 2016-10-20 | $20.16 | $20.21 | $19.72 | $20.05 | $20.00 | 3,518,380 |
| 2016-10-19 | $20.39 | $20.39 | $20.03 | $20.12 | $20.07 | 1,321,880 |
| 2016-10-18 | $20.16 | $20.33 | $20.13 | $20.25 | $20.20 | 2,574,680 |
| 2016-10-17 | $20.28 | $20.45 | $19.82 | $20.25 | $20.20 | 1,910,580 |
| 2016-10-14 | $19.95 | $20.19 | $19.91 | $20.18 | $20.13 | 1,652,040 |
| 2016-10-13 | $20.35 | $20.38 | $20.03 | $20.08 | $20.03 | 2,365,540 |
| 2016-10-12 | $20.15 | $20.40 | $19.95 | $20.40 | $20.35 | 2,397,560 |
| 2016-10-11 | $20.44 | $20.54 | $20.11 | $20.27 | $20.22 | 2,363,650 |
| 2016-10-10 | $19.93 | $20.44 | $19.90 | $20.39 | $20.34 | 4,552,170 |
| 2016-10-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-10-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-10-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-10-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-10-03 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-09-30 | $19.83 | $20.14 | $19.71 | $19.89 | $19.84 | 2,095,000 |
| 2016-09-29 | $19.90 | $20.42 | $19.66 | $19.80 | $19.75 | 3,017,880 |
| 2016-09-28 | $20.15 | $20.71 | $19.80 | $19.92 | $19.87 | 5,205,120 |
| 2016-09-27 | $19.90 | $21.30 | $19.42 | $20.69 | $20.64 | 8,587,790 |
| 2016-09-26 | $20.34 | $20.70 | $20.00 | $20.01 | $19.96 | 3,212,800 |
| 2016-09-23 | $20.11 | $20.48 | $20.03 | $20.33 | $20.28 | 1,222,400 |
| 2016-09-22 | $20.22 | $20.26 | $20.02 | $20.11 | $20.06 | 1,833,320 |
| 2016-09-21 | $20.26 | $20.52 | $20.03 | $20.06 | $20.01 | 1,583,500 |
| 2016-09-20 | $20.68 | $20.79 | $20.17 | $20.24 | $20.19 | 2,916,600 |
| 2016-09-19 | $20.67 | $20.86 | $20.40 | $20.63 | $20.58 | 2,495,470 |
| 2016-09-16 | $20.67 | $20.67 | $20.67 | $20.67 | $20.62 | 0 |
| 2016-09-15 | $20.67 | $20.67 | $20.67 | $20.67 | $20.62 | 0 |
| 2016-09-14 | $20.55 | $20.82 | $20.18 | $20.67 | $20.62 | 4,469,250 |
| 2016-09-13 | $19.65 | $20.90 | $19.65 | $20.90 | $20.85 | 7,445,810 |
| 2016-09-12 | $19.73 | $20.38 | $19.00 | $19.82 | $19.77 | 5,261,180 |
| 2016-09-09 | $19.65 | $20.15 | $19.33 | $19.99 | $19.94 | 4,810,610 |
| 2016-09-08 | $19.52 | $19.99 | $19.52 | $19.70 | $19.65 | 4,474,750 |
| 2016-09-07 | $19.32 | $19.82 | $19.22 | $19.70 | $19.65 | 6,550,260 |
| 2016-09-06 | $19.10 | $19.40 | $19.04 | $19.32 | $19.27 | 5,795,770 |
| 2016-09-05 | $19.18 | $19.41 | $19.01 | $19.19 | $19.14 | 4,870,970 |
| 2016-09-02 | $19.18 | $19.88 | $19.18 | $19.30 | $19.25 | 9,338,720 |
| 2016-09-01 | $19.18 | $19.24 | $18.87 | $19.10 | $19.05 | 4,777,220 |
| 2016-08-31 | $19.21 | $19.40 | $18.93 | $19.00 | $18.95 | 3,371,790 |
| 2016-08-30 | $19.51 | $19.51 | $18.88 | $19.38 | $19.33 | 5,164,520 |
| 2016-08-29 | $19.18 | $19.75 | $19.10 | $19.43 | $19.38 | 2,468,670 |
| 2016-08-26 | $19.26 | $19.57 | $19.13 | $19.16 | $19.11 | 2,603,200 |
| 2016-08-25 | $19.38 | $19.42 | $19.12 | $19.26 | $19.21 | 4,000,290 |
| 2016-08-24 | $19.65 | $19.65 | $19.35 | $19.53 | $19.48 | 3,587,150 |
| 2016-08-23 | $18.80 | $19.77 | $18.75 | $19.55 | $19.50 | 8,609,320 |
| 2016-08-22 | $19.80 | $19.85 | $18.92 | $19.16 | $19.11 | 5,489,120 |
| 2016-08-19 | $19.66 | $19.99 | $19.65 | $19.80 | $19.75 | 3,784,500 |
| 2016-08-18 | $19.50 | $19.87 | $19.42 | $19.83 | $19.78 | 7,980,140 |
| 2016-08-17 | $19.60 | $19.95 | $19.40 | $19.63 | $19.58 | 3,722,020 |
| 2016-08-16 | $19.18 | $19.88 | $19.13 | $19.76 | $19.71 | 8,334,330 |
| 2016-08-15 | $18.90 | $19.50 | $18.70 | $19.18 | $19.13 | 6,467,080 |
| 2016-08-12 | $18.93 | $18.97 | $18.50 | $18.88 | $18.83 | 3,456,640 |
| 2016-08-11 | $19.17 | $19.20 | $18.54 | $18.98 | $18.93 | 2,865,540 |
| 2016-08-10 | $19.32 | $19.50 | $19.04 | $19.14 | $19.09 | 4,959,580 |
| 2016-08-09 | $19.45 | $19.65 | $19.33 | $19.40 | $19.35 | 3,900,040 |
| 2016-08-08 | $19.30 | $19.56 | $19.09 | $19.45 | $19.40 | 3,130,520 |
| 2016-08-05 | $19.00 | $19.53 | $18.88 | $19.30 | $19.25 | 5,036,830 |
| 2016-08-04 | $18.88 | $19.52 | $18.60 | $19.05 | $19.00 | 6,701,170 |
| 2016-08-03 | $18.90 | $19.38 | $18.30 | $18.93 | $18.88 | 9,181,980 |
| 2016-08-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.15 | 0 |
| 2016-08-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.15 | 0 |
| 2016-07-29 | $18.99 | $19.80 | $18.99 | $19.20 | $19.15 | 4,693,810 |
| 2016-07-28 | $18.76 | $19.38 | $18.02 | $19.15 | $19.10 | 12,709,270 |
| 2016-07-27 | $19.98 | $19.98 | $18.21 | $18.94 | $18.89 | 14,436,590 |
| 2016-07-26 | $19.77 | $20.15 | $19.61 | $20.15 | $20.10 | 6,272,260 |
| 2016-07-25 | $19.64 | $19.85 | $19.21 | $19.74 | $19.69 | 4,517,210 |
| 2016-07-22 | $20.22 | $20.25 | $19.50 | $19.67 | $19.62 | 9,185,560 |
| 2016-07-21 | $20.00 | $20.57 | $19.93 | $20.22 | $20.17 | 8,038,230 |
| 2016-07-20 | $19.87 | $20.28 | $19.66 | $20.02 | $19.97 | 8,066,560 |
| 2016-07-19 | $19.15 | $20.20 | $19.11 | $19.96 | $19.91 | 10,404,000 |
| 2016-07-18 | $18.81 | $19.29 | $18.80 | $19.27 | $19.22 | 4,317,490 |
| 2016-07-15 | $18.66 | $19.13 | $18.66 | $19.00 | $18.95 | 8,201,820 |
| 2016-07-14 | $19.13 | $19.25 | $18.63 | $18.88 | $18.83 | 10,714,510 |
| 2016-07-13 | $18.50 | $19.35 | $18.30 | $19.01 | $18.96 | 10,580,070 |
| 2016-07-12 | $18.70 | $19.10 | $18.00 | $18.61 | $18.56 | 12,627,620 |
| 2016-07-11 | $19.18 | $19.45 | $18.74 | $18.90 | $18.85 | 7,897,410 |
| 2016-07-08 | $18.80 | $19.28 | $18.60 | $19.05 | $19.00 | 13,122,820 |
| 2016-07-07 | $18.90 | $18.94 | $18.31 | $18.86 | $18.81 | 13,541,650 |
| 2016-07-06 | $18.18 | $19.39 | $18.09 | $18.83 | $18.78 | 17,132,770 |
| 2016-07-05 | $17.32 | $18.45 | $17.32 | $18.36 | $18.31 | 18,596,020 |
| 2016-07-04 | $17.09 | $17.72 | $17.02 | $17.31 | $17.27 | 8,306,580 |
| 2016-07-01 | $17.06 | $17.90 | $17.00 | $17.43 | $17.39 | 13,474,010 |
| 2016-06-30 | $17.26 | $17.40 | $16.81 | $17.09 | $17.05 | 8,735,390 |
| 2016-06-29 | $17.99 | $18.19 | $17.15 | $17.24 | $17.20 | 12,245,850 |
| 2016-06-28 | $17.62 | $17.80 | $17.30 | $17.61 | $17.57 | 13,489,290 |
| 2016-06-27 | $16.73 | $18.05 | $16.61 | $17.90 | $17.86 | 22,145,920 |
| 2016-06-24 | $16.12 | $17.46 | $16.02 | $16.93 | $16.89 | 25,962,440 |
| 2016-06-23 | $16.23 | $16.38 | $15.88 | $16.01 | $15.97 | 12,066,350 |
| 2016-06-22 | $15.78 | $16.32 | $15.51 | $16.18 | $16.14 | 9,289,870 |
| 2016-06-21 | $16.45 | $16.90 | $15.84 | $15.93 | $15.89 | 15,819,880 |
| 2016-06-20 | $16.78 | $16.85 | $16.26 | $16.49 | $16.45 | 8,485,430 |
| 2016-06-17 | $15.89 | $16.74 | $15.68 | $16.74 | $16.70 | 14,977,990 |
| 2016-06-16 | $16.33 | $16.61 | $15.72 | $15.80 | $15.76 | 13,945,040 |
| 2016-06-15 | $15.40 | $16.52 | $15.40 | $16.49 | $16.45 | 8,164,740 |
| 2016-06-14 | $15.51 | $16.28 | $15.38 | $15.68 | $15.64 | 9,124,740 |
| 2016-06-13 | $16.21 | $16.85 | $15.90 | $15.90 | $15.86 | 13,220,410 |
| 2016-06-10 | $16.01 | $16.01 | $16.01 | $16.01 | $15.97 | 0 |
| 2016-06-09 | $16.01 | $16.01 | $16.01 | $16.01 | $15.97 | 0 |
| 2016-06-08 | $16.31 | $17.10 | $16.01 | $16.01 | $15.97 | 16,377,340 |
| 2016-06-07 | $16.70 | $16.98 | $16.21 | $16.21 | $16.17 | 9,211,210 |
| 2016-06-06 | $16.30 | $16.93 | $16.16 | $16.70 | $16.66 | 15,685,110 |
| 2016-06-03 | $17.01 | $17.47 | $16.86 | $17.01 | $16.97 | 14,391,020 |
| 2016-06-02 | $16.32 | $17.79 | $16.18 | $17.31 | $17.27 | 26,294,300 |
| 2016-06-01 | $16.50 | $16.76 | $15.86 | $16.42 | $16.38 | 28,214,510 |
| 2016-05-31 | $14.47 | $15.61 | $14.47 | $15.61 | $15.57 | 7,332,830 |
| 2016-05-30 | $14.10 | $14.64 | $13.90 | $14.19 | $14.15 | 6,893,760 |
| 2016-05-27 | $14.42 | $14.88 | $14.35 | $14.36 | $14.32 | 13,019,310 |
| 2016-05-26 | $13.80 | $14.39 | $13.53 | $14.39 | $14.35 | 11,944,470 |
| 2016-05-25 | $13.65 | $14.30 | $13.32 | $14.08 | $14.05 | 12,289,360 |
| 2016-05-24 | $13.70 | $13.79 | $13.40 | $13.40 | $13.37 | 4,713,990 |
| 2016-05-23 | $13.42 | $14.05 | $13.41 | $13.85 | $13.82 | 7,509,820 |
| 2016-05-20 | $12.79 | $13.48 | $12.70 | $13.39 | $13.36 | 6,792,180 |
| 2016-05-19 | $12.60 | $13.42 | $12.60 | $12.92 | $12.89 | 6,737,410 |
| 2016-05-18 | $13.01 | $13.14 | $12.30 | $12.60 | $12.57 | 4,307,980 |
| 2016-05-17 | $13.46 | $13.55 | $13.10 | $13.22 | $13.19 | 4,059,460 |
| 2016-05-16 | $13.40 | $13.46 | $12.90 | $13.43 | $13.40 | 4,991,430 |
| 2016-05-13 | $12.75 | $13.78 | $12.75 | $13.28 | $13.25 | 6,096,190 |
| 2016-05-12 | $12.80 | $12.80 | $12.30 | $12.74 | $12.71 | 3,002,790 |
| 2016-05-11 | $13.33 | $13.38 | $12.98 | $13.04 | $13.01 | 2,984,330 |
| 2016-05-10 | $13.23 | $13.30 | $13.10 | $13.19 | $13.16 | 2,362,570 |
| 2016-05-09 | $13.95 | $13.95 | $13.02 | $13.19 | $13.16 | 4,271,580 |
| 2016-05-06 | $14.80 | $14.82 | $13.89 | $13.90 | $13.87 | 6,182,090 |
| 2016-05-05 | $14.55 | $14.79 | $14.40 | $14.73 | $14.69 | 4,278,390 |
| 2016-05-04 | $14.61 | $14.86 | $14.30 | $14.56 | $14.52 | 4,693,160 |
| 2016-05-03 | $14.05 | $14.68 | $13.88 | $14.60 | $14.56 | 5,788,680 |
| 2016-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.97 | 0 |
| 2016-04-29 | $14.10 | $14.23 | $13.86 | $14.00 | $13.97 | 2,618,290 |
| 2016-04-28 | $14.27 | $14.27 | $13.80 | $14.19 | $14.15 | 4,150,680 |
| 2016-04-27 | $14.39 | $14.44 | $13.88 | $14.00 | $13.97 | 4,228,850 |
| 2016-04-26 | $14.04 | $14.35 | $14.02 | $14.28 | $14.24 | 4,251,200 |
| 2016-04-25 | $13.92 | $14.11 | $13.75 | $14.01 | $13.98 | 3,183,220 |
| 2016-04-22 | $13.88 | $14.23 | $13.82 | $14.19 | $14.15 | 3,829,980 |
| 2016-04-21 | $14.35 | $14.57 | $13.71 | $13.88 | $13.85 | 6,260,220 |
| 2016-04-20 | $15.79 | $15.84 | $14.20 | $14.33 | $14.29 | 7,833,900 |
| 2016-04-19 | $15.70 | $15.85 | $15.50 | $15.67 | $15.63 | 4,279,680 |
| 2016-04-18 | $15.95 | $15.95 | $15.46 | $15.59 | $15.55 | 5,282,300 |
| 2016-04-15 | $16.21 | $16.56 | $16.00 | $16.08 | $16.04 | 8,970,080 |
| 2016-04-14 | $15.84 | $15.99 | $15.70 | $15.99 | $15.95 | 6,338,300 |
| 2016-04-13 | $15.60 | $16.03 | $15.60 | $15.77 | $15.73 | 8,312,510 |
| 2016-04-12 | $15.90 | $15.98 | $15.33 | $15.50 | $15.46 | 4,873,590 |
| 2016-04-11 | $15.70 | $16.01 | $15.58 | $15.78 | $15.74 | 5,782,480 |
| 2016-04-08 | $15.55 | $15.65 | $15.11 | $15.43 | $15.39 | 7,393,910 |
| 2016-04-07 | $16.44 | $16.66 | $15.86 | $15.86 | $15.82 | 8,846,710 |
| 2016-04-06 | $15.87 | $17.00 | $15.75 | $16.53 | $16.49 | 13,159,760 |
| 2016-04-05 | $15.46 | $16.08 | $15.33 | $15.96 | $15.92 | 8,243,390 |
| 2016-04-04 | $15.34 | $15.34 | $15.34 | $15.34 | $15.30 | 0 |
| 2016-04-01 | $15.42 | $15.62 | $15.09 | $15.34 | $15.30 | 6,658,120 |
| 2016-03-31 | $16.04 | $16.27 | $15.61 | $15.71 | $15.67 | 9,452,220 |
| 2016-03-30 | $15.36 | $15.98 | $15.25 | $15.88 | $15.84 | 10,014,260 |
| 2016-03-29 | $15.89 | $16.00 | $14.86 | $15.19 | $15.15 | 8,135,400 |
| 2016-03-28 | $16.57 | $16.80 | $15.65 | $15.80 | $15.76 | 10,630,210 |
| 2016-03-25 | $16.80 | $16.95 | $16.06 | $16.43 | $16.39 | 14,128,570 |
| 2016-03-24 | $16.99 | $17.79 | $16.71 | $17.15 | $17.11 | 26,636,990 |
| 2016-03-23 | $14.96 | $16.45 | $14.96 | $16.45 | $16.41 | 7,760,910 |
| 2016-03-22 | $15.16 | $15.34 | $14.80 | $14.95 | $14.91 | 8,858,230 |
| 2016-03-21 | $14.95 | $15.47 | $14.88 | $15.23 | $15.19 | 11,619,020 |
| 2016-03-18 | $14.30 | $14.97 | $14.15 | $14.87 | $14.83 | 11,976,440 |
| 2016-03-17 | $13.50 | $14.18 | $13.47 | $14.12 | $14.08 | 9,062,490 |
| 2016-03-16 | $14.00 | $14.08 | $13.30 | $13.44 | $13.41 | 5,033,710 |
| 2016-03-15 | $13.79 | $14.14 | $13.65 | $13.73 | $13.70 | 5,653,850 |
| 2016-03-14 | $13.09 | $14.03 | $13.09 | $13.80 | $13.77 | 8,356,320 |
| 2016-03-11 | $12.80 | $13.25 | $12.70 | $12.94 | $12.91 | 4,666,980 |
| 2016-03-10 | $13.55 | $13.91 | $13.13 | $13.21 | $13.18 | 5,785,610 |
| 2016-03-09 | $13.54 | $13.90 | $13.20 | $13.38 | $13.35 | 6,028,450 |
| 2016-03-08 | $13.63 | $14.00 | $12.66 | $13.99 | $13.96 | 9,669,170 |
| 2016-03-07 | $13.65 | $13.99 | $13.54 | $13.63 | $13.60 | 6,533,960 |
| 2016-03-04 | $14.28 | $14.65 | $13.26 | $13.35 | $13.32 | 9,017,910 |
| 2016-03-03 | $14.80 | $15.36 | $14.61 | $14.67 | $14.63 | 10,531,370 |
| 2016-03-02 | $14.22 | $15.17 | $13.60 | $14.97 | $14.93 | 11,761,550 |
| 2016-03-01 | $14.51 | $14.78 | $13.30 | $14.20 | $14.16 | 10,578,280 |
| 2016-02-29 | $16.00 | $16.00 | $14.68 | $14.68 | $14.64 | 8,293,570 |
| 2016-02-26 | $17.60 | $17.87 | $15.80 | $16.31 | $16.27 | 15,803,000 |
| 2016-02-25 | $17.96 | $19.45 | $17.07 | $17.52 | $17.48 | 25,080,210 |
| 2016-02-24 | $17.77 | $17.77 | $17.31 | $17.77 | $17.73 | 19,419,070 |
| 2016-02-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.11 | 320,240 |
| 2016-02-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-19 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-17 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-16 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-15 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-12 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-11 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-10 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-08 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-03 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-02 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-02-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-01-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-01-28 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-01-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.64 | 0 |
| 2016-01-26 | $16.00 | $16.16 | $14.68 | $14.68 | $14.64 | 6,028,500 |
| 2016-01-25 | $16.50 | $16.60 | $16.03 | $16.31 | $16.27 | 4,240,290 |
| 2016-01-22 | $16.89 | $17.20 | $15.05 | $16.14 | $16.10 | 8,467,550 |
| 2016-01-21 | $17.17 | $17.75 | $16.66 | $16.66 | $16.62 | 5,282,010 |
| 2016-01-20 | $18.10 | $18.38 | $17.17 | $17.40 | $17.36 | 8,007,530 |
| 2016-01-19 | $17.49 | $18.33 | $17.00 | $18.19 | $18.14 | 9,726,350 |
| 2016-01-18 | $17.00 | $17.77 | $16.70 | $17.30 | $17.26 | 8,128,940 |
| 2016-01-15 | $19.18 | $19.18 | $16.94 | $17.22 | $17.18 | 10,389,620 |
| 2016-01-14 | $17.51 | $19.37 | $17.51 | $18.82 | $18.77 | 11,477,440 |
| 2016-01-13 | $18.81 | $19.51 | $17.80 | $18.50 | $18.45 | 12,616,220 |
| 2016-01-12 | $20.54 | $21.06 | $18.66 | $18.66 | $18.61 | 14,403,480 |
| 2016-01-11 | $21.32 | $23.15 | $20.15 | $20.73 | $20.68 | 17,322,090 |
| 2016-01-08 | $21.57 | $22.47 | $20.06 | $22.09 | $22.04 | 10,643,220 |
| 2016-01-07 | $22.20 | $22.43 | $20.70 | $20.78 | $20.73 | 2,555,300 |
| 2016-01-06 | $22.07 | $22.98 | $21.10 | $22.97 | $22.91 | 9,989,250 |
| 2016-01-05 | $19.50 | $22.17 | $18.48 | $21.47 | $21.42 | 14,905,310 |
| 2016-01-04 | $22.43 | $23.08 | $20.50 | $20.51 | $20.46 | 5,821,720 |
| 2016-01-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.71 | 0 |
| 2015-12-31 | $22.93 | $24.07 | $22.74 | $22.77 | $22.71 | 10,986,610 |
| 2015-12-30 | $21.84 | $22.95 | $21.84 | $22.93 | $22.87 | 8,983,310 |
| 2015-12-29 | $21.85 | $22.04 | $21.40 | $21.79 | $21.74 | 4,509,270 |
| 2015-12-28 | $22.40 | $22.96 | $21.70 | $21.85 | $21.80 | 9,224,550 |
| 2015-12-25 | $21.30 | $22.60 | $21.06 | $22.33 | $22.27 | 11,297,400 |
| 2015-12-24 | $20.66 | $21.70 | $20.24 | $21.06 | $21.01 | 6,703,200 |
| 2015-12-23 | $21.55 | $21.70 | $20.66 | $20.66 | $20.61 | 8,106,500 |
| 2015-12-22 | $21.70 | $21.98 | $21.28 | $21.56 | $21.51 | 7,405,200 |
| 2015-12-21 | $21.00 | $21.96 | $20.90 | $21.92 | $21.87 | 12,531,650 |
| 2015-12-18 | $20.92 | $21.30 | $20.26 | $20.76 | $20.71 | 9,397,600 |
| 2015-12-17 | $20.80 | $21.38 | $20.50 | $20.89 | $20.84 | 10,747,210 |
| 2015-12-16 | $20.30 | $21.34 | $20.15 | $20.74 | $20.69 | 15,151,340 |
| 2015-12-15 | $18.38 | $20.21 | $18.37 | $20.21 | $20.16 | 15,701,660 |
| 2015-12-14 | $16.67 | $18.47 | $16.67 | $18.37 | $18.32 | 8,470,370 |
| 2015-12-11 | $18.22 | $18.22 | $17.56 | $17.82 | $17.78 | 5,533,820 |
| 2015-12-10 | $18.82 | $18.88 | $18.06 | $18.20 | $18.15 | 6,731,040 |
| 2015-12-09 | $19.21 | $19.40 | $18.79 | $18.80 | $18.75 | 5,739,690 |
| 2015-12-08 | $19.20 | $19.88 | $19.00 | $19.37 | $19.32 | 6,966,930 |
| 2015-12-07 | $19.70 | $19.70 | $18.98 | $19.32 | $19.27 | 4,616,860 |
| 2015-12-04 | $19.63 | $19.94 | $19.35 | $19.41 | $19.36 | 6,508,040 |
| 2015-12-03 | $18.89 | $19.65 | $18.89 | $19.47 | $19.42 | 6,156,240 |
| 2015-12-02 | $18.60 | $19.20 | $18.20 | $19.07 | $19.02 | 7,239,410 |
| 2015-12-01 | $19.45 | $19.46 | $18.19 | $18.60 | $18.55 | 9,254,630 |
| 2015-11-30 | $20.02 | $20.48 | $18.18 | $19.45 | $19.40 | 10,392,910 |
| 2015-11-27 | $22.22 | $22.30 | $19.97 | $20.20 | $20.15 | 11,550,200 |
| 2015-11-26 | $23.10 | $23.25 | $21.98 | $22.13 | $22.08 | 9,492,210 |
| 2015-11-25 | $22.77 | $23.15 | $22.47 | $23.00 | $22.94 | 9,637,690 |
| 2015-11-24 | $22.99 | $23.61 | $22.77 | $22.98 | $22.92 | 7,632,250 |
| 2015-11-23 | $23.65 | $23.66 | $22.40 | $22.49 | $22.43 | 10,483,020 |
| 2015-11-20 | $24.20 | $24.20 | $23.20 | $23.41 | $23.35 | 13,299,710 |
| 2015-11-19 | $23.80 | $24.20 | $23.12 | $23.98 | $23.92 | 17,178,830 |
| 2015-11-18 | $22.35 | $24.35 | $22.28 | $23.28 | $23.22 | 18,456,000 |
| 2015-11-17 | $24.46 | $24.47 | $22.50 | $22.50 | $22.44 | 26,733,230 |
| 2015-11-16 | $19.79 | $22.34 | $19.61 | $22.34 | $22.28 | 15,171,820 |
| 2015-11-13 | $21.00 | $21.14 | $20.18 | $20.31 | $20.26 | 8,712,770 |
| 2015-11-12 | $22.00 | $22.00 | $21.16 | $21.29 | $21.24 | 8,601,970 |
| 2015-11-11 | $21.63 | $21.95 | $21.38 | $21.86 | $21.81 | 10,396,260 |
| 2015-11-10 | $21.40 | $22.09 | $21.28 | $21.63 | $21.58 | 10,425,240 |
| 2015-11-09 | $20.71 | $21.79 | $20.60 | $21.35 | $21.30 | 11,260,690 |
| 2015-11-06 | $20.90 | $21.99 | $20.90 | $21.25 | $21.20 | 10,282,240 |
| 2015-11-05 | $21.40 | $22.10 | $20.81 | $20.93 | $20.88 | 12,950,140 |
| 2015-11-04 | $19.55 | $21.18 | $19.30 | $21.18 | $21.13 | 10,969,600 |
| 2015-11-03 | $20.42 | $20.70 | $19.10 | $19.25 | $19.20 | 10,074,060 |
| 2015-11-02 | $21.60 | $22.08 | $20.17 | $20.38 | $20.33 | 10,633,320 |
| 2015-10-30 | $22.19 | $23.19 | $22.00 | $22.36 | $22.30 | 10,979,490 |
| 2015-10-29 | $22.20 | $22.49 | $21.78 | $22.02 | $21.97 | 6,665,370 |
| 2015-10-28 | $23.05 | $23.44 | $21.80 | $21.85 | $21.80 | 10,978,550 |
| 2015-10-27 | $23.45 | $23.80 | $21.88 | $23.13 | $23.07 | 15,812,530 |
| 2015-10-26 | $24.15 | $25.20 | $23.30 | $24.10 | $24.04 | 18,845,330 |
| 2015-10-23 | $22.80 | $24.50 | $22.70 | $23.81 | $23.75 | 19,424,410 |
| 2015-10-22 | $22.10 | $22.75 | $21.66 | $22.60 | $22.54 | 14,800,190 |
| 2015-10-21 | $24.10 | $24.40 | $22.01 | $22.03 | $21.98 | 28,561,740 |
| 2015-10-20 | $24.81 | $25.80 | $23.82 | $24.45 | $24.39 | 22,417,610 |
| 2015-10-19 | $25.88 | $25.88 | $24.55 | $25.05 | $24.99 | 26,386,400 |
| 2015-10-16 | $24.11 | $26.77 | $24.11 | $25.95 | $25.89 | 36,666,970 |
| 2015-10-15 | $25.39 | $25.87 | $23.65 | $24.34 | $24.28 | 35,373,480 |
| 2015-10-14 | $22.54 | $24.60 | $21.80 | $24.60 | $24.54 | 30,224,800 |
| 2015-10-13 | $21.50 | $24.90 | $21.50 | $22.36 | $22.30 | 42,837,050 |
| 2015-10-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-10-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-10-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-10-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-10-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-10-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-10-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-10-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-25 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-23 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-21 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-18 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-17 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-16 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-11 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-10 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-04 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-03 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-09-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-08-31 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-08-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-08-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-08-26 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-08-25 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
| 2015-08-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.37 | 0 |
Hubei Huachangda Intelligent Equipment (300278) News Headlines
Recent Hubei Huachangda Intelligent Equipment (300278) News
Similar Companies to Hubei Huachangda Intelligent Equipment (300278) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |